Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 53.61 | 53.71 | 52.71 | 53.03 | 1,179,258 | -0.80(-1.49%) |
Sep 30, 2024 | 53.07 | 53.92 | 52.93 | 53.83 | 1,947,474 | +0.60(+1.13%) |
Sep 27, 2024 | 53.47 | 53.62 | 52.90 | 53.23 | 1,091,555 | +0.22(+0.42%) |
Sep 26, 2024 | 53.64 | 53.70 | 52.74 | 53.01 | 1,104,247 | -0.59(-1.10%) |
Sep 25, 2024 | 54.02 | 54.04 | 53.45 | 53.60 | 965,528 | -0.34(-0.63%) |
Sep 24, 2024 | 53.98 | 54.17 | 53.71 | 53.94 | 1,437,286 | -0.28(-0.52%) |
Sep 23, 2024 | 54.26 | 54.67 | 53.97 | 54.22 | 1,075,311 | +0.28(+0.52%) |
Sep 20, 2024 | 53.96 | 54.16 | 53.48 | 53.94 | 2,694,641 | -0.14(-0.26%) |
Sep 19, 2024 | 54.51 | 54.51 | 53.17 | 54.08 | 1,267,390 | +0.08(+0.15%) |
Sep 18, 2024 | 54.67 | 55.14 | 53.98 | 54.00 | 1,534,524 | -0.05(-0.09%) |
Sep 17, 2024 | 54.51 | 54.68 | 53.95 | 54.05 | 1,023,240 | -0.50(-0.92%) |
Sep 16, 2024 | 54.26 | 54.64 | 53.95 | 54.55 | 924,773 | +0.55(+1.02%) |
Sep 13, 2024 | 54.14 | 54.47 | 53.52 | 54.00 | 1,245,132 | +0.08(+0.15%) |
Sep 12, 2024 | 53.42 | 54.00 | 53.25 | 53.92 | 1,189,628 | +0.62(+1.16%) |
Sep 11, 2024 | 52.85 | 53.40 | 52.25 | 53.30 | 1,024,155 | -0.22(-0.41%) |
Sep 10, 2024 | 52.37 | 53.80 | 52.29 | 53.52 | 1,115,248 | +1.56(+3.00%) |
Sep 09, 2024 | 51.81 | 52.70 | 51.42 | 51.96 | 1,464,437 | +0.12(+0.23%) |
Sep 06, 2024 | 51.16 | 52.07 | 50.92 | 51.84 | 1,497,922 | +0.76(+1.49%) |
Sep 05, 2024 | 51.91 | 52.09 | 51.08 | 51.08 | 945,006 | -0.42(-0.82%) |
Sep 04, 2024 | 51.57 | 52.30 | 51.15 | 51.50 | 1,203,116 | -0.07(-0.14%) |
Sep 03, 2024 | 51.62 | 51.92 | 51.17 | 51.57 | 1,021,284 | -0.26(-0.50%) |
Aug 30, 2024 | 51.79 | 51.94 | 51.01 | 51.83 | 1,305,190 | +0.33(+0.64%) |
Aug 29, 2024 | 51.62 | 51.92 | 51.22 | 51.50 | 1,404,142 | -0.14(-0.27%) |
Aug 28, 2024 | 51.93 | 51.93 | 51.08 | 51.64 | 698,676 | -0.29(-0.56%) |
Aug 27, 2024 | 51.01 | 51.98 | 50.90 | 51.93 | 1,022,002 | +0.51(+0.99%) |
Aug 26, 2024 | 51.55 | 51.91 | 51.23 | 51.42 | 743,370 | -0.06(-0.12%) |
Aug 23, 2024 | 50.65 | 51.60 | 50.51 | 51.48 | 1,116,552 | +1.03(+2.04%) |
Aug 22, 2024 | 49.99 | 50.58 | 49.53 | 50.45 | 985,773 | +0.82(+1.65%) |
Aug 21, 2024 | 49.36 | 49.64 | 48.78 | 49.63 | 581,532 | +0.43(+0.87%) |
Aug 20, 2024 | 49.25 | 49.82 | 49.01 | 49.20 | 690,475 | +0.00(+0.00%) |
Aug 19, 2024 | 48.65 | 49.22 | 48.63 | 49.20 | 606,080 | +0.58(+1.19%) |
Aug 16, 2024 | 48.66 | 48.94 | 48.17 | 48.62 | 1,082,188 | -0.01(-0.02%) |
Aug 15, 2024 | 49.00 | 49.34 | 48.45 | 48.63 | 1,049,796 | -0.30(-0.61%) |
Aug 14, 2024 | 48.71 | 49.28 | 48.65 | 48.93 | 1,166,574 | +0.41(+0.85%) |
Aug 13, 2024 | 48.01 | 48.87 | 47.69 | 48.52 | 1,852,935 | +0.95(+2.00%) |
Aug 12, 2024 | 47.93 | 48.03 | 47.26 | 47.57 | 629,699 | -0.59(-1.23%) |
Aug 09, 2024 | 48.05 | 48.34 | 47.65 | 48.16 | 681,699 | +0.35(+0.73%) |
Aug 08, 2024 | 47.08 | 47.88 | 47.02 | 47.81 | 865,320 | +0.47(+0.99%) |
Aug 07, 2024 | 47.66 | 48.47 | 47.18 | 47.34 | 1,555,868 | -0.18(-0.38%) |
Aug 06, 2024 | 47.33 | 48.49 | 46.91 | 47.52 | 2,126,336 | +0.15(+0.32%) |
Aug 05, 2024 | 47.55 | 48.89 | 47.10 | 47.37 | 1,853,350 | -1.35(-2.77%) |
Aug 02, 2024 | 47.39 | 48.97 | 46.70 | 48.72 | 2,551,682 | +0.91(+1.90%) |