Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.36 | 54.54 | 54.33 | 54.46 | 1,555 | +1.28(+2.41%) |
Sep 25, 2024 | 53.56 | 53.56 | 53.18 | 53.18 | 1,589 | -0.27(-0.50%) |
Sep 24, 2024 | 53.09 | 53.45 | 53.09 | 53.45 | 783 | +0.56(+1.07%) |
Sep 23, 2024 | 52.95 | 52.95 | 52.84 | 52.89 | 2,910 | +0.15(+0.29%) |
Sep 20, 2024 | 52.73 | 52.80 | 52.60 | 52.73 | 2,705 | -0.76(-1.42%) |
Sep 19, 2024 | 53.28 | 53.68 | 53.27 | 53.49 | 2,487 | +1.00(+1.90%) |
Sep 18, 2024 | 52.54 | 52.77 | 52.49 | 52.49 | 5,839 | -0.22(-0.41%) |
Sep 17, 2024 | 52.97 | 52.97 | 52.67 | 52.71 | 1,222 | -0.29(-0.55%) |
Sep 16, 2024 | 52.67 | 53.00 | 52.67 | 53.00 | 4,026 | +0.26(+0.50%) |
Sep 13, 2024 | 52.79 | 52.84 | 52.73 | 52.74 | 1,394 | +0.05(+0.09%) |
Sep 12, 2024 | 52.37 | 52.75 | 52.37 | 52.69 | 4,725 | +0.32(+0.62%) |
Sep 11, 2024 | 51.99 | 52.37 | 51.49 | 52.36 | 16,952 | +0.61(+1.18%) |
Sep 10, 2024 | 51.53 | 51.75 | 51.46 | 51.75 | 5,008 | -0.27(-0.51%) |
Sep 09, 2024 | 51.94 | 52.11 | 51.94 | 52.02 | 7,782 | +0.52(+1.01%) |
Sep 06, 2024 | 52.05 | 52.05 | 51.48 | 51.50 | 8,751 | -0.70(-1.35%) |
Sep 05, 2024 | 52.15 | 52.36 | 52.15 | 52.20 | 1,128 | -0.13(-0.25%) |
Sep 04, 2024 | 52.40 | 52.59 | 52.28 | 52.33 | 4,421 | -0.28(-0.54%) |
Sep 03, 2024 | 53.06 | 53.06 | 52.60 | 52.62 | 2,991 | -1.13(-2.11%) |
Aug 30, 2024 | 53.85 | 53.85 | 53.58 | 53.75 | 970 | +0.00(+0.00%) |
Aug 29, 2024 | 53.84 | 54.10 | 53.73 | 53.75 | 2,254 | +0.25(+0.46%) |
Aug 28, 2024 | 53.46 | 53.55 | 53.31 | 53.50 | 3,692 | -0.30(-0.57%) |
Aug 27, 2024 | 53.53 | 53.82 | 53.53 | 53.81 | 2,778 | +0.24(+0.45%) |
Aug 26, 2024 | 53.66 | 53.70 | 53.56 | 53.56 | 3,743 | -0.19(-0.36%) |
Aug 23, 2024 | 53.63 | 53.76 | 53.63 | 53.76 | 527 | +1.00(+1.90%) |
Aug 22, 2024 | 53.44 | 53.44 | 52.73 | 52.75 | 4,908 | -0.41(-0.76%) |
Aug 21, 2024 | 53.12 | 53.21 | 53.10 | 53.16 | 3,453 | +0.40(+0.77%) |
Aug 20, 2024 | 52.91 | 52.94 | 52.67 | 52.76 | 3,739 | -0.17(-0.32%) |
Aug 19, 2024 | 52.48 | 52.93 | 52.48 | 52.93 | 6,256 | +0.45(+0.86%) |
Aug 16, 2024 | 52.23 | 52.47 | 52.23 | 52.47 | 596 | +0.12(+0.24%) |
Aug 15, 2024 | 52.13 | 52.40 | 52.13 | 52.35 | 7,408 | +0.49(+0.94%) |
Aug 14, 2024 | 51.73 | 51.89 | 51.73 | 51.86 | 1,631 | +0.06(+0.12%) |
Aug 13, 2024 | 51.21 | 51.80 | 51.21 | 51.80 | 2,631 | +0.84(+1.64%) |
Aug 12, 2024 | 50.95 | 51.05 | 50.94 | 50.96 | 3,034 | -0.11(-0.21%) |
Aug 09, 2024 | 50.80 | 51.08 | 50.80 | 51.07 | 2,124 | +0.08(+0.15%) |
Aug 08, 2024 | 50.70 | 51.05 | 50.70 | 50.99 | 3,888 | +1.05(+2.10%) |
Aug 07, 2024 | 50.74 | 50.74 | 49.94 | 49.94 | 4,343 | -0.32(-0.64%) |
Aug 06, 2024 | 49.91 | 50.55 | 49.91 | 50.26 | 4,579 | +0.44(+0.87%) |
Aug 05, 2024 | 49.05 | 49.92 | 49.05 | 49.83 | 2,152 | -0.64(-1.27%) |
Aug 02, 2024 | 50.60 | 50.60 | 50.15 | 50.47 | 3,834 | -0.63(-1.23%) |
Aug 01, 2024 | 51.94 | 51.94 | 50.98 | 51.10 | 6,042 | -1.30(-2.48%) |
Jul 31, 2024 | 52.36 | 52.55 | 52.29 | 52.40 | 3,331 | +0.83(+1.61%) |
Jul 30, 2024 | 51.70 | 51.78 | 51.48 | 51.57 | 7,949 | -0.02(-0.03%) |
Jul 29, 2024 | 51.58 | 51.66 | 51.58 | 51.58 | 1,339 | -0.08(-0.16%) |
Jul 26, 2024 | 51.76 | 51.76 | 51.62 | 51.67 | 3,011 | +0.81(+1.58%) |
Jul 25, 2024 | 50.78 | 51.13 | 50.53 | 50.86 | 9,091 | -0.17(-0.32%) |
Jul 24, 2024 | 51.50 | 51.50 | 51.03 | 51.03 | 14,120 | -0.60(-1.17%) |
Jul 23, 2024 | 51.75 | 51.79 | 51.63 | 51.63 | 1,550 | -0.14(-0.27%) |
Jul 22, 2024 | 51.58 | 51.77 | 51.57 | 51.77 | 3,109 | +0.56(+1.09%) |
Jul 19, 2024 | 51.49 | 51.49 | 51.21 | 51.21 | 1,705 | -0.30(-0.58%) |
Jul 18, 2024 | 52.05 | 52.05 | 51.38 | 51.51 | 2,118 | -0.54(-1.03%) |
Jul 17, 2024 | 52.23 | 52.23 | 52.02 | 52.04 | 1,836 | -0.61(-1.17%) |
Jul 16, 2024 | 52.50 | 52.66 | 52.48 | 52.66 | 4,743 | +0.18(+0.34%) |
Jul 15, 2024 | 52.49 | 52.49 | 52.48 | 52.48 | 527 | -0.48(-0.91%) |
Jul 12, 2024 | 52.96 | 53.18 | 52.96 | 52.96 | 1,200 | +0.70(+1.35%) |
Jul 11, 2024 | 52.59 | 52.63 | 52.25 | 52.26 | 1,914 | +0.02(+0.03%) |
Jul 10, 2024 | 51.84 | 52.24 | 51.84 | 52.24 | 230 | +0.90(+1.75%) |
Jul 09, 2024 | 51.57 | 51.57 | 51.17 | 51.34 | 6,130 | -0.28(-0.54%) |
Jul 08, 2024 | 51.93 | 51.94 | 51.58 | 51.62 | 9,077 | -0.07(-0.13%) |
Jul 05, 2024 | 51.76 | 51.76 | 51.58 | 51.69 | 1,028 | +0.25(+0.49%) |
Jul 03, 2024 | 51.41 | 51.47 | 51.40 | 51.44 | 1,286 | +0.59(+1.17%) |
Jul 02, 2024 | 50.56 | 50.85 | 50.56 | 50.84 | 755 | +0.17(+0.35%) |