Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 53.43 | 53.85 | 53.33 | 53.64 | 5,222 | +0.21(+0.39%) |
Oct 08, 2024 | 53.23 | 53.60 | 53.21 | 53.43 | 4,499 | -0.43(-0.80%) |
Oct 07, 2024 | 54.13 | 54.13 | 53.70 | 53.86 | 2,522 | -0.43(-0.79%) |
Oct 04, 2024 | 54.23 | 54.29 | 54.18 | 54.29 | 1,011 | +0.51(+0.95%) |
Oct 03, 2024 | 53.68 | 53.78 | 53.18 | 53.78 | 14,207 | -0.05(-0.09%) |
Oct 02, 2024 | 54.21 | 54.21 | 53.73 | 53.83 | 7,002 | -0.17(-0.31%) |
Oct 01, 2024 | 54.34 | 54.34 | 53.70 | 54.00 | 3,546 | -0.49(-0.90%) |
Sep 30, 2024 | 54.34 | 54.52 | 54.22 | 54.49 | 7,012 | +0.06(+0.12%) |
Sep 27, 2024 | 54.70 | 54.82 | 54.18 | 54.42 | 6,883 | +0.51(+0.95%) |
Sep 26, 2024 | 53.85 | 54.12 | 53.84 | 53.91 | 4,693 | +0.30(+0.57%) |
Sep 25, 2024 | 54.35 | 54.35 | 53.60 | 53.60 | 1,450 | -0.75(-1.39%) |
Sep 24, 2024 | 54.63 | 54.68 | 54.34 | 54.36 | 5,527 | +0.05(+0.08%) |
Sep 23, 2024 | 54.10 | 54.31 | 54.10 | 54.31 | 840 | +0.29(+0.54%) |
Sep 20, 2024 | 54.02 | 54.18 | 53.98 | 54.02 | 1,800 | -0.59(-1.09%) |
Sep 19, 2024 | 54.85 | 54.85 | 54.41 | 54.62 | 5,730 | +0.90(+1.68%) |
Sep 18, 2024 | 53.51 | 54.18 | 53.51 | 53.71 | 2,897 | +0.10(+0.19%) |
Sep 17, 2024 | 53.62 | 53.99 | 53.53 | 53.61 | 3,793 | +0.37(+0.69%) |
Sep 16, 2024 | 52.92 | 53.28 | 52.92 | 53.25 | 4,808 | +0.51(+0.97%) |
Sep 13, 2024 | 51.82 | 52.78 | 51.82 | 52.73 | 20,303 | +1.23(+2.39%) |
Sep 12, 2024 | 51.18 | 51.62 | 50.99 | 51.50 | 4,687 | +0.43(+0.84%) |
Sep 11, 2024 | 50.84 | 51.07 | 50.04 | 51.07 | 6,753 | -0.06(-0.12%) |
Sep 10, 2024 | 51.65 | 51.65 | 50.73 | 51.14 | 6,195 | -0.41(-0.79%) |
Sep 09, 2024 | 51.84 | 51.93 | 51.43 | 51.54 | 6,089 | -0.06(-0.12%) |
Sep 06, 2024 | 52.62 | 52.72 | 51.61 | 51.61 | 4,147 | -0.81(-1.55%) |
Sep 05, 2024 | 53.10 | 53.10 | 52.40 | 52.42 | 8,304 | -0.55(-1.04%) |
Sep 04, 2024 | 53.13 | 53.17 | 52.81 | 52.97 | 26,000 | -0.09(-0.17%) |
Sep 03, 2024 | 53.78 | 53.78 | 53.00 | 53.06 | 7,896 | -1.33(-2.45%) |
Aug 30, 2024 | 54.26 | 54.39 | 53.72 | 54.39 | 10,904 | +0.32(+0.60%) |
Aug 29, 2024 | 54.27 | 54.39 | 54.07 | 54.07 | 3,394 | +0.18(+0.33%) |
Aug 28, 2024 | 53.76 | 53.92 | 53.57 | 53.89 | 57,316 | -0.09(-0.17%) |
Aug 27, 2024 | 54.09 | 54.09 | 53.86 | 53.99 | 5,776 | -0.30(-0.56%) |
Aug 26, 2024 | 54.66 | 54.67 | 54.29 | 54.29 | 3,116 | -0.03(-0.06%) |
Aug 23, 2024 | 53.28 | 54.32 | 53.18 | 54.32 | 5,686 | +1.52(+2.89%) |
Aug 22, 2024 | 53.11 | 53.11 | 52.80 | 52.80 | 5,633 | -0.29(-0.55%) |
Aug 21, 2024 | 52.99 | 53.09 | 52.73 | 53.09 | 5,900 | +0.53(+1.01%) |
Aug 20, 2024 | 53.18 | 53.18 | 52.56 | 52.56 | 3,027 | -0.65(-1.22%) |
Aug 19, 2024 | 53.20 | 53.27 | 53.13 | 53.21 | 11,465 | +0.47(+0.88%) |
Aug 16, 2024 | 52.60 | 52.83 | 52.60 | 52.74 | 8,066 | +0.17(+0.33%) |
Aug 15, 2024 | 52.37 | 52.76 | 52.37 | 52.57 | 13,120 | +0.94(+1.83%) |
Aug 14, 2024 | 52.02 | 52.02 | 51.55 | 51.63 | 6,047 | -0.14(-0.26%) |
Aug 13, 2024 | 51.30 | 51.87 | 51.26 | 51.76 | 42,159 | +0.69(+1.36%) |
Aug 12, 2024 | 51.51 | 51.51 | 51.03 | 51.07 | 8,986 | -0.45(-0.87%) |
Aug 09, 2024 | 51.49 | 51.63 | 51.37 | 51.52 | 18,995 | +0.06(+0.11%) |
Aug 08, 2024 | 51.13 | 51.52 | 51.13 | 51.46 | 15,504 | +0.96(+1.89%) |
Aug 07, 2024 | 51.68 | 51.68 | 50.50 | 50.50 | 24,902 | -0.39(-0.76%) |
Aug 06, 2024 | 50.81 | 51.46 | 50.81 | 50.89 | 13,901 | +0.30(+0.59%) |
Aug 05, 2024 | 49.86 | 50.81 | 49.86 | 50.60 | 11,794 | -1.53(-2.93%) |
Aug 02, 2024 | 52.77 | 52.77 | 51.67 | 52.12 | 18,173 | -1.88(-3.49%) |