Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.27 | 57.69 | 57.19 | 57.38 | 1,523,123 | +0.23(+0.40%) |
Sep 25, 2024 | 57.79 | 57.84 | 57.03 | 57.15 | 1,278,583 | -0.68(-1.18%) |
Sep 24, 2024 | 57.98 | 58.09 | 57.72 | 57.83 | 1,537,788 | +0.21(+0.36%) |
Sep 23, 2024 | 57.46 | 57.68 | 57.25 | 57.62 | 1,244,055 | +0.25(+0.44%) |
Sep 20, 2024 | 57.59 | 57.59 | 57.02 | 57.37 | 3,164,999 | -0.53(-0.92%) |
Sep 19, 2024 | 57.98 | 58.16 | 57.50 | 57.90 | 1,559,339 | +0.83(+1.45%) |
Sep 18, 2024 | 57.10 | 57.82 | 56.88 | 57.07 | 1,883,942 | -0.01(-0.02%) |
Sep 17, 2024 | 56.89 | 57.29 | 56.77 | 57.08 | 1,708,964 | +0.38(+0.67%) |
Sep 16, 2024 | 56.58 | 56.89 | 56.36 | 56.70 | 1,154,288 | +0.29(+0.51%) |
Sep 13, 2024 | 55.86 | 56.53 | 55.81 | 56.41 | 1,292,649 | +0.88(+1.58%) |
Sep 12, 2024 | 55.10 | 55.58 | 54.80 | 55.53 | 1,949,617 | +0.51(+0.93%) |
Sep 11, 2024 | 55.12 | 55.12 | 54.01 | 55.02 | 2,420,187 | -0.13(-0.24%) |
Sep 10, 2024 | 55.47 | 55.50 | 54.77 | 55.15 | 1,621,866 | -0.23(-0.42%) |
Sep 09, 2024 | 55.47 | 55.89 | 55.29 | 55.38 | 1,510,303 | +0.12(+0.22%) |
Sep 06, 2024 | 55.95 | 56.29 | 55.16 | 55.26 | 1,708,463 | -0.59(-1.06%) |
Sep 05, 2024 | 56.45 | 56.45 | 55.75 | 55.85 | 1,492,090 | -0.54(-0.96%) |
Sep 04, 2024 | 56.61 | 56.77 | 56.19 | 56.39 | 1,224,279 | -0.31(-0.55%) |
Sep 03, 2024 | 57.41 | 57.55 | 56.49 | 56.70 | 1,679,043 | -1.11(-1.92%) |
Aug 30, 2024 | 57.65 | 57.83 | 57.26 | 57.81 | 1,387,458 | +0.33(+0.57%) |
Aug 29, 2024 | 57.52 | 57.87 | 57.02 | 57.48 | 1,899,768 | +0.27(+0.47%) |
Aug 28, 2024 | 57.25 | 57.47 | 56.97 | 57.21 | 1,342,193 | -0.20(-0.35%) |
Aug 27, 2024 | 57.44 | 57.45 | 57.21 | 57.41 | 1,162,835 | -0.16(-0.28%) |
Aug 26, 2024 | 57.89 | 58.11 | 57.51 | 57.57 | 1,391,709 | +0.01(+0.02%) |
Aug 23, 2024 | 56.69 | 57.57 | 56.62 | 57.56 | 1,966,882 | +1.21(+2.15%) |
Aug 22, 2024 | 56.56 | 56.69 | 56.23 | 56.35 | 1,684,631 | -0.19(-0.34%) |
Aug 21, 2024 | 56.22 | 56.55 | 56.15 | 56.54 | 1,283,153 | +0.64(+1.14%) |
Aug 20, 2024 | 56.34 | 56.37 | 55.85 | 55.90 | 1,404,892 | -0.51(-0.90%) |
Aug 19, 2024 | 56.07 | 56.50 | 56.02 | 56.41 | 1,051,996 | +0.45(+0.80%) |
Aug 16, 2024 | 55.76 | 56.05 | 55.73 | 55.96 | 1,343,184 | +0.04(+0.07%) |
Aug 15, 2024 | 55.71 | 56.04 | 55.51 | 55.92 | 1,563,739 | +0.98(+1.78%) |
Aug 14, 2024 | 55.32 | 55.33 | 54.79 | 54.94 | 1,900,408 | -0.26(-0.47%) |
Aug 13, 2024 | 54.63 | 55.23 | 54.47 | 55.20 | 1,540,738 | +0.72(+1.32%) |
Aug 12, 2024 | 54.99 | 55.00 | 54.34 | 54.48 | 2,101,267 | -0.45(-0.82%) |
Aug 09, 2024 | 54.95 | 55.14 | 54.50 | 54.93 | 1,679,548 | +0.11(+0.20%) |
Aug 08, 2024 | 54.05 | 54.85 | 53.98 | 54.82 | 1,845,738 | +1.07(+1.99%) |
Aug 07, 2024 | 54.85 | 55.12 | 53.68 | 53.75 | 1,867,201 | -0.44(-0.81%) |
Aug 06, 2024 | 53.96 | 54.88 | 53.73 | 54.19 | 2,498,575 | +0.38(+0.71%) |
Aug 05, 2024 | 53.40 | 54.33 | 53.03 | 53.81 | 5,585,461 | -1.35(-2.45%) |
Aug 02, 2024 | 55.80 | 55.83 | 54.71 | 55.16 | 2,933,024 | -1.38(-2.44%) |
Aug 01, 2024 | 57.80 | 58.01 | 56.19 | 56.54 | 2,216,342 | -1.28(-2.21%) |
Jul 31, 2024 | 57.97 | 58.51 | 57.59 | 57.82 | 2,331,924 | +0.13(+0.23%) |
Jul 30, 2024 | 57.42 | 57.88 | 57.31 | 57.69 | 2,211,075 | +0.35(+0.61%) |
Jul 29, 2024 | 57.61 | 57.61 | 57.12 | 57.34 | 1,749,025 | -0.12(-0.21%) |
Jul 26, 2024 | 56.60 | 57.53 | 56.60 | 57.46 | 1,963,101 | +1.41(+2.52%) |
Jul 25, 2024 | 55.52 | 56.66 | 55.44 | 56.05 | 2,085,378 | +0.63(+1.14%) |
Jul 24, 2024 | 55.88 | 56.29 | 55.42 | 55.42 | 1,832,317 | -0.58(-1.04%) |
Jul 23, 2024 | 56.17 | 56.21 | 55.88 | 56.00 | 1,844,970 | -0.32(-0.57%) |
Jul 22, 2024 | 56.13 | 56.34 | 55.48 | 56.32 | 2,128,967 | +0.29(+0.52%) |
Jul 19, 2024 | 56.53 | 56.53 | 55.85 | 56.03 | 1,888,296 | -0.48(-0.85%) |
Jul 18, 2024 | 56.77 | 57.56 | 56.41 | 56.51 | 1,928,871 | -0.29(-0.51%) |
Jul 17, 2024 | 56.59 | 57.24 | 56.55 | 56.80 | 2,716,537 | -0.07(-0.12%) |
Jul 16, 2024 | 55.75 | 56.87 | 55.59 | 56.87 | 2,180,182 | +1.31(+2.36%) |
Jul 15, 2024 | 55.58 | 56.02 | 55.41 | 55.56 | 1,768,000 | +0.16(+0.29%) |
Jul 12, 2024 | 55.16 | 55.59 | 55.14 | 55.40 | 2,104,364 | +0.50(+0.91%) |
Jul 11, 2024 | 54.27 | 54.97 | 54.10 | 54.90 | 2,370,372 | +1.08(+2.01%) |
Jul 10, 2024 | 53.62 | 53.84 | 53.43 | 53.82 | 2,255,068 | +0.40(+0.74%) |
Jul 09, 2024 | 53.59 | 53.90 | 53.35 | 53.42 | 2,067,384 | -0.30(-0.55%) |
Jul 08, 2024 | 53.58 | 53.81 | 53.42 | 53.72 | 2,278,936 | +0.31(+0.58%) |
Jul 05, 2024 | 53.86 | 53.86 | 53.19 | 53.41 | 2,027,421 | -0.52(-0.96%) |
Jul 03, 2024 | 54.09 | 54.23 | 53.86 | 53.93 | 1,801,377 | -0.06(-0.11%) |
Jul 02, 2024 | 54.05 | 54.21 | 53.80 | 53.99 | 2,627,516 | -0.06(-0.11%) |