Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 57.42 | 57.74 | 57.10 | 57.35 | 1,795,893 | -0.17(-0.30%) |
Sep 30, 2024 | 57.00 | 57.84 | 56.40 | 57.52 | 2,369,785 | +0.69(+1.21%) |
Sep 27, 2024 | 55.82 | 57.08 | 55.70 | 56.83 | 2,464,568 | +1.49(+2.69%) |
Sep 26, 2024 | 54.89 | 55.40 | 54.82 | 55.34 | 1,321,397 | +0.74(+1.36%) |
Sep 25, 2024 | 54.72 | 54.91 | 54.13 | 54.60 | 1,842,067 | -0.01(-0.02%) |
Sep 24, 2024 | 55.20 | 55.31 | 54.47 | 54.61 | 1,590,824 | -0.45(-0.82%) |
Sep 23, 2024 | 54.32 | 55.54 | 54.20 | 55.06 | 1,657,999 | +0.57(+1.05%) |
Sep 20, 2024 | 54.66 | 55.81 | 54.20 | 54.49 | 7,048,198 | -0.83(-1.50%) |
Sep 19, 2024 | 55.63 | 56.23 | 55.12 | 55.32 | 2,215,623 | -0.02(-0.04%) |
Sep 18, 2024 | 55.95 | 56.37 | 55.30 | 55.34 | 1,597,697 | -0.74(-1.32%) |
Sep 17, 2024 | 55.59 | 56.46 | 55.38 | 56.08 | 1,397,355 | +0.58(+1.05%) |
Sep 16, 2024 | 55.30 | 55.70 | 55.05 | 55.50 | 1,240,035 | +0.56(+1.02%) |
Sep 13, 2024 | 54.57 | 55.70 | 54.41 | 54.94 | 1,091,551 | +0.63(+1.16%) |
Sep 12, 2024 | 53.60 | 54.40 | 53.14 | 54.31 | 1,101,694 | +0.47(+0.87%) |
Sep 11, 2024 | 54.72 | 54.74 | 53.11 | 53.84 | 1,373,922 | -0.91(-1.66%) |
Sep 10, 2024 | 56.08 | 56.19 | 54.50 | 54.75 | 1,670,082 | -1.19(-2.13%) |
Sep 09, 2024 | 55.87 | 56.59 | 55.53 | 55.94 | 2,119,217 | +0.17(+0.30%) |
Sep 06, 2024 | 55.82 | 56.30 | 55.62 | 55.77 | 1,687,851 | -0.04(-0.07%) |
Sep 05, 2024 | 56.09 | 56.28 | 55.54 | 55.81 | 2,208,503 | +0.06(+0.11%) |
Sep 04, 2024 | 56.80 | 57.52 | 55.07 | 55.75 | 3,827,568 | -1.15(-2.02%) |
Sep 03, 2024 | 53.40 | 57.88 | 53.29 | 56.90 | 7,789,938 | +2.93(+5.43%) |
Aug 30, 2024 | 53.44 | 54.10 | 53.29 | 53.97 | 2,402,677 | +0.32(+0.60%) |
Aug 29, 2024 | 53.83 | 53.92 | 52.82 | 53.65 | 1,020,516 | +0.19(+0.36%) |
Aug 28, 2024 | 53.44 | 53.78 | 53.13 | 53.46 | 1,054,247 | -0.09(-0.17%) |
Aug 27, 2024 | 54.00 | 54.12 | 53.45 | 53.55 | 1,208,994 | -0.33(-0.61%) |
Aug 26, 2024 | 54.13 | 54.42 | 53.80 | 53.88 | 1,019,126 | +0.05(+0.09%) |
Aug 23, 2024 | 53.77 | 53.97 | 53.35 | 53.83 | 693,992 | +0.30(+0.56%) |
Aug 22, 2024 | 53.46 | 53.76 | 53.37 | 53.53 | 1,186,307 | +0.26(+0.49%) |
Aug 21, 2024 | 54.03 | 54.24 | 53.06 | 53.27 | 1,620,651 | -0.46(-0.86%) |
Aug 20, 2024 | 53.86 | 54.11 | 53.68 | 53.73 | 1,351,676 | -0.31(-0.57%) |
Aug 19, 2024 | 53.63 | 54.25 | 53.61 | 54.04 | 1,252,447 | +0.41(+0.76%) |
Aug 16, 2024 | 53.51 | 53.75 | 53.18 | 53.63 | 1,070,936 | +0.06(+0.11%) |
Aug 15, 2024 | 52.82 | 53.79 | 52.82 | 53.57 | 1,861,701 | +1.14(+2.17%) |
Aug 14, 2024 | 53.15 | 53.15 | 52.35 | 52.43 | 956,655 | -0.56(-1.06%) |
Aug 13, 2024 | 51.96 | 54.77 | 51.83 | 52.99 | 1,608,957 | +0.98(+1.88%) |
Aug 12, 2024 | 52.99 | 53.43 | 51.91 | 52.01 | 2,298,695 | -0.97(-1.83%) |
Aug 09, 2024 | 52.84 | 53.07 | 52.38 | 52.98 | 1,474,603 | +0.12(+0.23%) |
Aug 08, 2024 | 52.00 | 53.21 | 52.00 | 52.86 | 2,118,649 | +0.76(+1.46%) |
Aug 07, 2024 | 53.92 | 54.96 | 52.09 | 52.10 | 3,684,312 | -1.80(-3.34%) |
Aug 06, 2024 | 54.40 | 55.18 | 53.59 | 53.90 | 4,839,351 | +2.77(+5.42%) |
Aug 05, 2024 | 53.00 | 53.44 | 50.88 | 51.13 | 3,036,352 | -1.76(-3.33%) |
Aug 02, 2024 | 53.04 | 53.29 | 51.69 | 52.89 | 2,170,385 | +0.11(+0.21%) |