Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 61.82 | 62.02 | 61.41 | 61.58 | 4,772,270 | -0.37(-0.60%) |
Sep 19, 2024 | 61.82 | 62.22 | 61.44 | 61.95 | 2,019,944 | +1.04(+1.71%) |
Sep 18, 2024 | 61.49 | 62.34 | 60.46 | 60.91 | 2,374,076 | -0.27(-0.44%) |
Sep 17, 2024 | 60.87 | 61.51 | 60.67 | 61.18 | 3,343,004 | +0.17(+0.28%) |
Sep 16, 2024 | 60.00 | 61.11 | 59.98 | 61.01 | 1,544,414 | +1.23(+2.06%) |
Sep 13, 2024 | 59.36 | 59.80 | 59.06 | 59.78 | 1,194,486 | +0.57(+0.96%) |
Sep 12, 2024 | 57.95 | 59.25 | 57.88 | 59.21 | 1,410,761 | +1.21(+2.09%) |
Sep 11, 2024 | 57.22 | 58.24 | 56.65 | 58.00 | 1,705,860 | +0.52(+0.90%) |
Sep 10, 2024 | 57.22 | 57.53 | 56.47 | 57.48 | 2,026,249 | +0.39(+0.68%) |
Sep 09, 2024 | 57.26 | 57.80 | 57.00 | 57.09 | 2,458,757 | -0.02(-0.04%) |
Sep 06, 2024 | 58.60 | 58.71 | 57.02 | 57.11 | 1,432,292 | -1.39(-2.38%) |
Sep 05, 2024 | 58.66 | 58.84 | 58.08 | 58.50 | 1,435,553 | -0.02(-0.03%) |
Sep 04, 2024 | 58.49 | 58.74 | 58.19 | 58.52 | 2,561,694 | -0.25(-0.43%) |
Sep 03, 2024 | 58.87 | 59.38 | 58.33 | 58.77 | 2,655,889 | -0.44(-0.74%) |
Aug 30, 2024 | 59.20 | 59.51 | 58.62 | 59.21 | 1,721,462 | +0.03(+0.05%) |
Aug 29, 2024 | 59.00 | 59.79 | 58.67 | 59.18 | 1,287,861 | +0.29(+0.49%) |
Aug 28, 2024 | 58.75 | 59.03 | 58.52 | 58.89 | 1,400,342 | +0.29(+0.49%) |
Aug 27, 2024 | 58.36 | 58.96 | 57.95 | 58.60 | 1,728,294 | +0.14(+0.24%) |
Aug 26, 2024 | 58.91 | 59.29 | 58.41 | 58.46 | 1,215,030 | -0.32(-0.54%) |
Aug 23, 2024 | 58.73 | 58.85 | 58.22 | 58.78 | 1,497,249 | +0.38(+0.65%) |
Aug 22, 2024 | 58.41 | 58.67 | 57.64 | 58.40 | 1,411,991 | -0.03(-0.05%) |
Aug 21, 2024 | 58.19 | 58.51 | 57.37 | 58.43 | 2,680,821 | +1.10(+1.92%) |
Aug 20, 2024 | 57.71 | 57.94 | 57.16 | 57.33 | 1,659,548 | -0.44(-0.76%) |
Aug 19, 2024 | 57.77 | 58.17 | 57.41 | 57.77 | 2,412,418 | +0.05(+0.09%) |
Aug 16, 2024 | 57.05 | 57.76 | 57.05 | 57.72 | 2,250,894 | +0.71(+1.25%) |
Aug 15, 2024 | 56.56 | 57.59 | 56.42 | 57.01 | 3,331,803 | +1.10(+1.97%) |
Aug 14, 2024 | 54.56 | 55.94 | 54.03 | 55.91 | 2,559,804 | +2.09(+3.88%) |
Aug 13, 2024 | 52.68 | 54.03 | 52.28 | 53.82 | 1,952,703 | +1.43(+2.73%) |
Aug 12, 2024 | 52.05 | 52.55 | 51.62 | 52.39 | 1,561,508 | +0.36(+0.69%) |
Aug 09, 2024 | 50.96 | 52.31 | 50.49 | 52.03 | 2,912,037 | +0.72(+1.40%) |
Aug 08, 2024 | 52.37 | 52.83 | 50.84 | 51.31 | 2,705,063 | +0.21(+0.41%) |
Aug 07, 2024 | 52.22 | 52.76 | 51.06 | 51.10 | 2,088,158 | -0.36(-0.70%) |
Aug 06, 2024 | 51.51 | 52.40 | 50.85 | 51.46 | 2,090,008 | +0.23(+0.45%) |
Aug 05, 2024 | 52.24 | 52.47 | 50.89 | 51.23 | 3,022,140 | -2.72(-5.04%) |
Aug 02, 2024 | 53.51 | 54.05 | 52.99 | 53.95 | 1,695,935 | -0.29(-0.53%) |
Aug 01, 2024 | 54.59 | 55.09 | 53.94 | 54.24 | 1,750,297 | -0.15(-0.28%) |
Jul 31, 2024 | 54.65 | 55.08 | 54.35 | 54.39 | 1,858,749 | +0.01(+0.02%) |
Jul 30, 2024 | 53.46 | 54.73 | 53.26 | 54.38 | 1,670,917 | +1.36(+2.57%) |
Jul 29, 2024 | 52.55 | 53.54 | 52.53 | 53.02 | 1,668,990 | +0.33(+0.63%) |
Jul 26, 2024 | 52.13 | 53.05 | 51.90 | 52.69 | 1,472,369 | +1.26(+2.45%) |
Jul 25, 2024 | 50.73 | 51.91 | 50.62 | 51.43 | 1,741,436 | +0.67(+1.32%) |
Jul 24, 2024 | 52.20 | 52.26 | 50.67 | 50.76 | 2,077,776 | -2.05(-3.88%) |
Jul 23, 2024 | 52.38 | 53.03 | 52.11 | 52.81 | 1,283,204 | +0.44(+0.84%) |
Jul 22, 2024 | 52.26 | 52.65 | 51.74 | 52.37 | 2,195,211 | +0.13(+0.25%) |
Jul 19, 2024 | 53.08 | 53.29 | 52.06 | 52.24 | 1,268,934 | -0.75(-1.42%) |
Jul 18, 2024 | 53.23 | 53.41 | 52.81 | 52.99 | 969,258 | -0.43(-0.80%) |
Jul 17, 2024 | 53.12 | 53.93 | 53.09 | 53.42 | 1,278,188 | -0.11(-0.21%) |
Jul 16, 2024 | 52.35 | 53.57 | 52.03 | 53.53 | 1,178,425 | +1.35(+2.59%) |
Jul 15, 2024 | 52.35 | 52.55 | 51.84 | 52.18 | 1,163,803 | -0.16(-0.31%) |
Jul 12, 2024 | 52.36 | 52.58 | 51.78 | 52.34 | 1,443,166 | +0.32(+0.62%) |
Jul 11, 2024 | 50.66 | 52.15 | 50.24 | 52.02 | 2,002,288 | +1.81(+3.60%) |
Jul 10, 2024 | 50.33 | 50.79 | 50.15 | 50.21 | 1,730,913 | +0.15(+0.30%) |
Jul 09, 2024 | 51.59 | 51.80 | 50.05 | 50.06 | 1,840,618 | -1.56(-3.02%) |
Jul 08, 2024 | 52.45 | 52.67 | 51.55 | 51.62 | 1,087,792 | -0.41(-0.79%) |
Jul 05, 2024 | 52.83 | 52.99 | 51.80 | 52.03 | 2,361,002 | -1.02(-1.92%) |
Jul 03, 2024 | 52.81 | 53.20 | 52.71 | 53.05 | 969,947 | +0.18(+0.34%) |
Jul 02, 2024 | 52.41 | 52.94 | 51.99 | 52.87 | 1,154,893 | +0.31(+0.59%) |