Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 58.26 | 59.01 | 58.23 | 58.36 | 14,686 | +0.43(+0.74%) |
Sep 16, 2024 | 57.54 | 57.98 | 57.43 | 57.93 | 30,911 | +0.52(+0.91%) |
Sep 13, 2024 | 56.51 | 57.41 | 56.51 | 57.41 | 12,000 | +1.37(+2.44%) |
Sep 12, 2024 | 55.98 | 56.23 | 55.60 | 56.04 | 13,523 | +0.32(+0.57%) |
Sep 11, 2024 | 55.93 | 55.93 | 54.77 | 55.72 | 20,688 | -0.68(-1.21%) |
Sep 10, 2024 | 56.57 | 56.57 | 55.82 | 56.40 | 14,140 | +0.00(+0.00%) |
Sep 09, 2024 | 56.72 | 56.74 | 56.35 | 56.40 | 27,169 | -0.24(-0.42%) |
Sep 06, 2024 | 57.43 | 57.63 | 56.62 | 56.64 | 21,194 | -0.80(-1.39%) |
Sep 05, 2024 | 58.07 | 58.14 | 57.30 | 57.44 | 14,572 | -0.31(-0.53%) |
Sep 04, 2024 | 58.02 | 58.02 | 57.62 | 57.75 | 15,138 | -0.21(-0.36%) |
Sep 03, 2024 | 58.35 | 58.62 | 57.91 | 57.96 | 10,806 | -0.87(-1.48%) |
Aug 30, 2024 | 58.65 | 58.88 | 58.24 | 58.83 | 86,178 | +0.41(+0.70%) |
Aug 29, 2024 | 58.67 | 58.79 | 58.19 | 58.42 | 11,709 | +0.20(+0.35%) |
Aug 28, 2024 | 58.20 | 58.47 | 57.94 | 58.22 | 16,440 | -0.11(-0.19%) |
Aug 27, 2024 | 58.33 | 58.46 | 58.18 | 58.33 | 11,306 | -0.28(-0.48%) |
Aug 26, 2024 | 58.95 | 59.22 | 58.59 | 58.61 | 12,970 | +0.05(+0.09%) |
Aug 23, 2024 | 57.40 | 58.91 | 57.40 | 58.56 | 10,314 | +1.60(+2.80%) |
Aug 22, 2024 | 57.26 | 57.26 | 56.94 | 56.97 | 10,295 | -0.36(-0.64%) |
Aug 21, 2024 | 57.33 | 57.33 | 57.02 | 57.33 | 8,944 | +0.33(+0.57%) |
Aug 20, 2024 | 57.63 | 57.63 | 56.91 | 57.00 | 35,726 | -0.58(-1.01%) |
Aug 19, 2024 | 57.46 | 57.66 | 57.37 | 57.58 | 17,429 | +0.34(+0.59%) |
Aug 16, 2024 | 56.83 | 57.42 | 56.83 | 57.25 | 7,248 | +0.41(+0.73%) |
Aug 15, 2024 | 56.80 | 57.21 | 56.78 | 56.83 | 14,462 | +0.93(+1.67%) |
Aug 14, 2024 | 56.10 | 56.10 | 55.66 | 55.90 | 19,980 | -0.08(-0.14%) |
Aug 13, 2024 | 55.58 | 56.01 | 55.30 | 55.98 | 9,420 | +0.66(+1.19%) |
Aug 12, 2024 | 55.73 | 55.73 | 55.15 | 55.32 | 22,039 | -0.41(-0.74%) |
Aug 09, 2024 | 55.81 | 55.81 | 55.37 | 55.73 | 20,281 | -0.04(-0.08%) |
Aug 08, 2024 | 55.53 | 55.80 | 55.47 | 55.77 | 7,159 | +0.75(+1.37%) |
Aug 07, 2024 | 55.93 | 55.93 | 54.96 | 55.02 | 10,816 | -0.19(-0.35%) |
Aug 06, 2024 | 55.12 | 55.87 | 54.68 | 55.21 | 31,099 | +0.34(+0.62%) |
Aug 05, 2024 | 54.57 | 55.22 | 54.01 | 54.87 | 16,252 | -1.73(-3.06%) |
Aug 02, 2024 | 56.79 | 56.90 | 56.07 | 56.61 | 30,459 | -1.48(-2.55%) |
Aug 01, 2024 | 59.45 | 59.45 | 57.77 | 58.09 | 13,651 | -1.29(-2.16%) |
Jul 31, 2024 | 59.70 | 60.13 | 59.23 | 59.38 | 19,520 | -0.05(-0.08%) |
Jul 30, 2024 | 58.86 | 59.46 | 58.86 | 59.42 | 17,429 | +0.68(+1.16%) |
Jul 29, 2024 | 59.33 | 59.33 | 58.64 | 58.74 | 14,345 | -0.37(-0.62%) |
Jul 26, 2024 | 59.05 | 59.14 | 58.50 | 59.11 | 27,791 | +0.70(+1.20%) |
Jul 25, 2024 | 57.50 | 58.89 | 57.50 | 58.41 | 22,768 | +1.04(+1.82%) |
Jul 24, 2024 | 57.75 | 58.15 | 57.33 | 57.37 | 23,440 | -0.67(-1.15%) |
Jul 23, 2024 | 57.54 | 58.33 | 57.54 | 58.03 | 20,761 | +0.15(+0.26%) |
Jul 22, 2024 | 57.28 | 57.94 | 56.78 | 57.88 | 33,558 | +0.56(+0.98%) |
Jul 19, 2024 | 57.56 | 57.56 | 57.19 | 57.32 | 3,963 | -0.24(-0.42%) |
Jul 18, 2024 | 58.22 | 58.79 | 57.43 | 57.56 | 22,829 | -0.61(-1.05%) |
Jul 17, 2024 | 57.17 | 58.55 | 57.17 | 58.17 | 83,204 | +0.63(+1.09%) |
Jul 16, 2024 | 56.09 | 57.56 | 56.09 | 57.54 | 15,373 | +1.77(+3.18%) |
Jul 15, 2024 | 55.49 | 56.15 | 55.42 | 55.77 | 16,208 | +0.62(+1.12%) |
Jul 12, 2024 | 55.19 | 55.48 | 54.97 | 55.15 | 26,182 | +0.39(+0.71%) |
Jul 11, 2024 | 53.78 | 54.82 | 53.62 | 54.76 | 27,470 | +1.85(+3.49%) |
Jul 10, 2024 | 52.37 | 52.92 | 52.37 | 52.91 | 28,481 | +0.67(+1.28%) |
Jul 09, 2024 | 52.39 | 52.54 | 52.07 | 52.24 | 10,370 | -0.15(-0.28%) |
Jul 08, 2024 | 52.56 | 52.82 | 52.24 | 52.39 | 17,901 | +0.03(+0.06%) |
Jul 05, 2024 | 52.61 | 52.75 | 52.27 | 52.36 | 12,203 | -0.48(-0.90%) |
Jul 03, 2024 | 53.09 | 53.25 | 52.81 | 52.84 | 5,898 | -0.13(-0.25%) |
Jul 02, 2024 | 52.81 | 53.03 | 52.81 | 52.97 | 25,712 | +0.22(+0.42%) |