Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.73 | 57.73 | 56.79 | 57.09 | 5,217 | -0.42(-0.73%) |
Oct 17, 2024 | 57.67 | 57.71 | 57.08 | 57.51 | 9,846 | +0.11(+0.19%) |
Oct 16, 2024 | 56.79 | 57.43 | 56.41 | 57.40 | 14,221 | +0.69(+1.22%) |
Oct 15, 2024 | 56.12 | 56.71 | 55.81 | 56.71 | 20,209 | +0.77(+1.38%) |
Oct 14, 2024 | 56.00 | 56.48 | 54.83 | 55.94 | 17,764 | -0.45(-0.80%) |
Oct 11, 2024 | 55.60 | 56.41 | 55.60 | 56.39 | 12,497 | +1.90(+3.49%) |
Oct 10, 2024 | 54.76 | 54.76 | 53.03 | 54.49 | 5,553 | -1.13(-2.03%) |
Oct 09, 2024 | 55.81 | 56.76 | 55.50 | 55.62 | 10,489 | -0.03(-0.05%) |
Oct 08, 2024 | 56.20 | 56.40 | 55.65 | 55.65 | 9,267 | +0.37(+0.67%) |
Oct 07, 2024 | 54.11 | 55.28 | 53.12 | 55.28 | 19,875 | +0.64(+1.17%) |
Oct 04, 2024 | 53.07 | 55.50 | 52.94 | 54.64 | 30,573 | +1.74(+3.29%) |
Oct 03, 2024 | 54.59 | 54.89 | 52.68 | 52.90 | 14,999 | -2.49(-4.50%) |
Oct 02, 2024 | 57.80 | 57.80 | 54.77 | 55.39 | 14,586 | -3.12(-5.33%) |
Oct 01, 2024 | 60.50 | 61.20 | 58.49 | 58.51 | 18,280 | -1.81(-3.00%) |
Sep 30, 2024 | 59.89 | 60.95 | 59.50 | 60.32 | 10,815 | +0.67(+1.12%) |
Sep 27, 2024 | 57.16 | 60.00 | 56.50 | 59.65 | 21,687 | +2.76(+4.85%) |
Sep 26, 2024 | 57.93 | 57.94 | 55.09 | 56.89 | 11,989 | -0.54(-0.94%) |
Sep 25, 2024 | 57.11 | 58.87 | 57.05 | 57.43 | 11,276 | +0.39(+0.68%) |
Sep 24, 2024 | 59.01 | 59.01 | 57.04 | 57.04 | 10,588 | -1.46(-2.50%) |
Sep 23, 2024 | 59.93 | 59.93 | 56.74 | 58.50 | 30,738 | -1.23(-2.06%) |
Sep 20, 2024 | 60.36 | 60.75 | 58.64 | 59.73 | 30,275 | -1.50(-2.45%) |
Sep 19, 2024 | 60.44 | 61.23 | 59.99 | 61.23 | 10,550 | +2.17(+3.67%) |
Sep 18, 2024 | 59.78 | 59.80 | 57.86 | 59.06 | 17,448 | -0.40(-0.67%) |
Sep 17, 2024 | 60.14 | 60.14 | 58.91 | 59.46 | 10,757 | +0.03(+0.05%) |
Sep 16, 2024 | 58.91 | 61.09 | 58.24 | 59.43 | 14,970 | +0.99(+1.69%) |
Sep 13, 2024 | 55.98 | 58.61 | 55.56 | 58.44 | 20,937 | +2.71(+4.86%) |
Sep 12, 2024 | 54.69 | 55.73 | 54.53 | 55.73 | 16,250 | +0.93(+1.70%) |
Sep 11, 2024 | 54.95 | 54.95 | 54.09 | 54.80 | 8,103 | -1.14(-2.04%) |
Sep 10, 2024 | 54.78 | 56.05 | 54.37 | 55.94 | 36,429 | +0.16(+0.29%) |
Sep 09, 2024 | 55.35 | 56.20 | 55.00 | 55.78 | 7,662 | +1.14(+2.09%) |
Sep 06, 2024 | 55.20 | 57.05 | 54.64 | 54.64 | 12,880 | -1.52(-2.71%) |
Sep 05, 2024 | 57.15 | 57.15 | 54.56 | 56.16 | 7,222 | -1.07(-1.87%) |
Sep 04, 2024 | 58.68 | 58.68 | 56.98 | 57.23 | 8,021 | -0.90(-1.55%) |
Sep 03, 2024 | 57.32 | 58.13 | 55.72 | 58.13 | 19,707 | +0.91(+1.58%) |
Aug 30, 2024 | 58.03 | 58.03 | 56.83 | 57.22 | 7,965 | -1.84(-3.12%) |
Aug 29, 2024 | 58.67 | 59.20 | 58.67 | 59.07 | 5,571 | +0.75(+1.28%) |
Aug 28, 2024 | 58.02 | 59.00 | 56.78 | 58.32 | 6,295 | +0.11(+0.19%) |
Aug 27, 2024 | 58.82 | 58.82 | 57.83 | 58.21 | 12,698 | -3.53(-5.71%) |
Aug 26, 2024 | 59.00 | 61.74 | 57.99 | 61.74 | 17,791 | +2.58(+4.36%) |
Aug 23, 2024 | 54.67 | 59.45 | 54.67 | 59.16 | 14,542 | +4.77(+8.77%) |
Aug 22, 2024 | 54.11 | 55.17 | 54.11 | 54.38 | 5,495 | -0.87(-1.57%) |
Aug 21, 2024 | 54.09 | 55.26 | 53.79 | 55.25 | 9,794 | +0.54(+0.98%) |
Aug 20, 2024 | 53.56 | 54.78 | 53.56 | 54.71 | 4,415 | -0.31(-0.56%) |
Aug 19, 2024 | 54.73 | 55.92 | 53.83 | 55.02 | 16,250 | +0.63(+1.15%) |
Aug 16, 2024 | 56.29 | 57.72 | 54.39 | 54.39 | 26,292 | -1.96(-3.48%) |
Aug 15, 2024 | 54.28 | 56.90 | 54.10 | 56.36 | 9,499 | +3.96(+7.57%) |
Aug 14, 2024 | 53.02 | 53.02 | 52.13 | 52.39 | 2,555 | -1.57(-2.92%) |
Aug 13, 2024 | 53.40 | 54.38 | 53.05 | 53.97 | 3,526 | +0.70(+1.31%) |
Aug 12, 2024 | 54.78 | 54.78 | 52.85 | 53.27 | 4,572 | +1.22(+2.33%) |
Aug 09, 2024 | 53.45 | 53.86 | 52.05 | 52.05 | 4,665 | -2.85(-5.19%) |
Aug 08, 2024 | 51.10 | 54.98 | 51.10 | 54.90 | 10,612 | +3.66(+7.13%) |
Aug 07, 2024 | 52.65 | 54.33 | 51.15 | 51.25 | 8,307 | -0.83(-1.59%) |
Aug 06, 2024 | 51.10 | 52.88 | 49.23 | 52.07 | 18,947 | +0.55(+1.06%) |
Aug 05, 2024 | 52.58 | 53.21 | 50.61 | 51.53 | 13,562 | -3.56(-6.46%) |
Aug 02, 2024 | 53.29 | 55.61 | 52.04 | 55.08 | 12,220 | -0.83(-1.48%) |