Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.66 | 57.98 | 57.66 | 57.89 | 34,072 | +0.28(+0.49%) |
Sep 25, 2024 | 58.17 | 58.17 | 57.57 | 57.61 | 13,875 | -0.48(-0.83%) |
Sep 24, 2024 | 58.30 | 58.33 | 58.02 | 58.09 | 14,854 | -0.20(-0.34%) |
Sep 23, 2024 | 58.08 | 58.33 | 58.07 | 58.29 | 13,026 | -0.07(-0.12%) |
Sep 20, 2024 | 58.16 | 58.38 | 58.04 | 58.36 | 18,870 | -0.08(-0.14%) |
Sep 19, 2024 | 58.54 | 58.61 | 58.24 | 58.44 | 20,001 | +0.50(+0.86%) |
Sep 18, 2024 | 58.12 | 58.34 | 57.91 | 57.94 | 16,509 | -0.08(-0.14%) |
Sep 17, 2024 | 58.09 | 58.24 | 57.85 | 58.02 | 20,313 | +0.05(+0.09%) |
Sep 16, 2024 | 57.62 | 57.97 | 57.62 | 57.97 | 10,130 | +0.59(+1.03%) |
Sep 13, 2024 | 57.12 | 57.42 | 57.12 | 57.38 | 45,768 | +0.47(+0.83%) |
Sep 12, 2024 | 56.75 | 57.04 | 56.59 | 56.91 | 22,030 | +0.18(+0.32%) |
Sep 11, 2024 | 56.91 | 56.91 | 55.90 | 56.73 | 29,292 | -0.28(-0.50%) |
Sep 10, 2024 | 57.40 | 57.40 | 56.58 | 57.01 | 37,394 | -0.20(-0.35%) |
Sep 09, 2024 | 56.96 | 57.48 | 56.92 | 57.21 | 19,836 | +0.70(+1.23%) |
Sep 06, 2024 | 57.25 | 57.53 | 56.43 | 56.52 | 36,031 | -0.70(-1.22%) |
Sep 05, 2024 | 58.02 | 58.02 | 57.15 | 57.22 | 23,534 | -0.66(-1.15%) |
Sep 04, 2024 | 58.27 | 58.43 | 57.76 | 57.88 | 27,984 | -0.41(-0.70%) |
Sep 03, 2024 | 58.62 | 58.77 | 58.12 | 58.29 | 26,949 | -0.72(-1.22%) |
Aug 30, 2024 | 58.48 | 59.05 | 58.40 | 59.01 | 18,968 | +0.59(+1.01%) |
Aug 29, 2024 | 58.45 | 58.64 | 57.96 | 58.42 | 20,818 | +0.24(+0.41%) |
Aug 28, 2024 | 58.03 | 58.38 | 57.91 | 58.18 | 20,344 | -0.02(-0.03%) |
Aug 27, 2024 | 58.34 | 58.37 | 58.14 | 58.20 | 22,611 | -0.10(-0.17%) |
Aug 26, 2024 | 58.40 | 58.67 | 58.26 | 58.30 | 23,213 | +0.11(+0.19%) |
Aug 23, 2024 | 57.62 | 58.23 | 57.62 | 58.19 | 32,179 | +0.85(+1.48%) |
Aug 22, 2024 | 57.41 | 57.48 | 57.29 | 57.34 | 10,631 | -0.01(-0.02%) |
Aug 21, 2024 | 57.30 | 57.40 | 57.19 | 57.35 | 177,677 | +0.24(+0.42%) |
Aug 20, 2024 | 57.45 | 57.45 | 57.11 | 57.11 | 26,752 | -0.43(-0.74%) |
Aug 19, 2024 | 57.10 | 57.57 | 57.10 | 57.54 | 20,663 | +0.41(+0.72%) |
Aug 16, 2024 | 56.66 | 57.19 | 56.66 | 57.13 | 9,486 | +0.33(+0.59%) |
Aug 15, 2024 | 56.85 | 56.94 | 56.62 | 56.79 | 19,362 | +0.63(+1.13%) |
Aug 14, 2024 | 55.84 | 56.29 | 55.84 | 56.16 | 22,343 | +0.37(+0.66%) |
Aug 13, 2024 | 55.52 | 55.82 | 55.25 | 55.79 | 22,112 | +0.41(+0.74%) |
Aug 12, 2024 | 55.77 | 55.77 | 55.30 | 55.38 | 23,583 | -0.33(-0.59%) |
Aug 09, 2024 | 55.59 | 55.75 | 55.49 | 55.71 | 18,324 | +0.06(+0.11%) |
Aug 08, 2024 | 54.87 | 55.66 | 54.87 | 55.65 | 38,267 | +1.15(+2.11%) |
Aug 07, 2024 | 55.33 | 55.60 | 54.48 | 54.50 | 106,091 | -0.33(-0.60%) |
Aug 06, 2024 | 54.48 | 55.43 | 54.37 | 54.83 | 35,408 | +0.50(+0.92%) |
Aug 05, 2024 | 54.26 | 54.66 | 54.00 | 54.33 | 82,982 | -1.33(-2.39%) |
Aug 02, 2024 | 56.38 | 56.38 | 55.21 | 55.66 | 54,377 | -1.23(-2.16%) |
Aug 01, 2024 | 57.80 | 57.80 | 56.73 | 56.89 | 17,914 | -0.89(-1.54%) |
Jul 31, 2024 | 57.97 | 58.20 | 57.76 | 57.78 | 39,053 | +0.05(+0.09%) |
Jul 30, 2024 | 57.28 | 57.76 | 57.28 | 57.73 | 13,066 | +0.55(+0.96%) |
Jul 29, 2024 | 57.44 | 57.44 | 56.95 | 57.18 | 12,572 | -0.26(-0.44%) |
Jul 26, 2024 | 57.07 | 57.66 | 57.07 | 57.44 | 30,594 | +0.64(+1.12%) |
Jul 25, 2024 | 56.45 | 57.33 | 56.44 | 56.80 | 25,752 | +0.31(+0.55%) |
Jul 24, 2024 | 56.49 | 56.80 | 56.26 | 56.49 | 77,381 | -0.04(-0.08%) |
Jul 23, 2024 | 56.88 | 56.88 | 56.53 | 56.53 | 75,695 | -0.55(-0.96%) |
Jul 22, 2024 | 56.89 | 57.08 | 56.52 | 57.08 | 113,940 | +0.13(+0.23%) |
Jul 19, 2024 | 57.36 | 57.44 | 56.90 | 56.95 | 25,133 | -0.50(-0.87%) |
Jul 18, 2024 | 57.83 | 58.36 | 57.35 | 57.45 | 44,080 | -0.48(-0.83%) |
Jul 17, 2024 | 57.32 | 58.04 | 57.32 | 57.93 | 40,380 | +0.33(+0.57%) |
Jul 16, 2024 | 56.76 | 57.62 | 56.76 | 57.60 | 15,072 | +0.97(+1.71%) |
Jul 15, 2024 | 56.53 | 56.96 | 56.53 | 56.63 | 21,710 | +0.32(+0.57%) |
Jul 12, 2024 | 56.07 | 56.48 | 55.99 | 56.31 | 34,973 | +0.33(+0.59%) |
Jul 11, 2024 | 55.60 | 56.03 | 55.58 | 55.98 | 27,298 | +0.60(+1.08%) |
Jul 10, 2024 | 54.95 | 55.38 | 54.84 | 55.38 | 130,402 | +0.51(+0.93%) |
Jul 09, 2024 | 54.77 | 55.21 | 54.67 | 54.87 | 32,747 | +0.09(+0.16%) |
Jul 08, 2024 | 54.90 | 55.12 | 54.66 | 54.78 | 36,194 | -0.08(-0.14%) |
Jul 05, 2024 | 55.11 | 55.11 | 54.67 | 54.86 | 14,245 | -0.30(-0.54%) |
Jul 03, 2024 | 55.31 | 55.32 | 55.06 | 55.16 | 27,658 | -0.02(-0.04%) |
Jul 02, 2024 | 54.96 | 55.18 | 54.85 | 55.18 | 29,009 | +0.12(+0.22%) |