Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.50 | 55.50 | 55.44 | 55.44 | 414 | +0.53(+0.97%) |
Oct 17, 2024 | 54.77 | 54.91 | 54.77 | 54.91 | 2,501 | -0.20(-0.36%) |
Oct 16, 2024 | 55.05 | 55.14 | 54.97 | 55.11 | 3,652 | +0.51(+0.93%) |
Oct 15, 2024 | 55.28 | 55.28 | 54.60 | 54.60 | 23,204 | -1.19(-2.14%) |
Oct 14, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 40 | -0.13(-0.24%) |
Oct 11, 2024 | 56.01 | 56.01 | 55.93 | 55.93 | 116 | +0.23(+0.41%) |
Oct 10, 2024 | 55.44 | 55.70 | 55.40 | 55.70 | 1,309 | +0.08(+0.14%) |
Oct 09, 2024 | 55.33 | 55.62 | 55.30 | 55.62 | 699 | -0.37(-0.66%) |
Oct 08, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 23 | -1.24(-2.16%) |
Oct 07, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 22 | +0.43(+0.75%) |
Oct 04, 2024 | 56.60 | 56.89 | 56.60 | 56.80 | 249 | +0.51(+0.91%) |
Oct 03, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 2 | -0.70(-1.22%) |
Oct 02, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 345 | +0.91(+1.63%) |
Oct 01, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 85 | +0.44(+0.78%) |
Sep 30, 2024 | 55.91 | 55.91 | 55.63 | 55.63 | 440,281 | -0.88(-1.55%) |
Sep 27, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 100 | -0.10(-0.18%) |
Sep 26, 2024 | 56.71 | 56.71 | 56.61 | 56.61 | 1,735 | +1.81(+3.30%) |
Sep 25, 2024 | 54.81 | 54.81 | 54.77 | 54.80 | 1,437 | -0.52(-0.93%) |
Sep 24, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 6 | +1.22(+2.25%) |
Sep 23, 2024 | 54.16 | 54.16 | 54.10 | 54.10 | 784 | +0.37(+0.68%) |
Sep 20, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 100 | -0.09(-0.16%) |
Sep 19, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 6 | +1.06(+2.00%) |
Sep 18, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 4 | -0.11(-0.20%) |
Sep 17, 2024 | 53.06 | 53.06 | 52.87 | 52.87 | 525 | +0.02(+0.03%) |
Sep 16, 2024 | 52.83 | 52.85 | 52.83 | 52.85 | 1,136 | +0.13(+0.24%) |
Sep 13, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 100 | +0.23(+0.43%) |
Sep 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 3 | +0.41(+0.78%) |
Sep 11, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 5 | +0.30(+0.57%) |
Sep 10, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 28 | -0.11(-0.21%) |
Sep 09, 2024 | 51.92 | 51.92 | 51.90 | 51.90 | 1,078 | +0.43(+0.84%) |
Sep 06, 2024 | 52.35 | 52.35 | 51.47 | 51.47 | 135 | -0.94(-1.80%) |
Sep 05, 2024 | 52.63 | 52.63 | 52.41 | 52.41 | 103 | +0.04(+0.08%) |
Sep 04, 2024 | 52.41 | 52.47 | 52.37 | 52.37 | 1,578 | +0.09(+0.17%) |
Sep 03, 2024 | 52.97 | 52.97 | 52.28 | 52.28 | 1,481 | -0.96(-1.80%) |
Aug 30, 2024 | 53.34 | 53.35 | 53.24 | 53.24 | 276,412 | +0.09(+0.18%) |
Aug 29, 2024 | 53.34 | 53.34 | 53.15 | 53.15 | 500 | +0.04(+0.08%) |
Aug 28, 2024 | 53.08 | 53.10 | 53.08 | 53.10 | 208 | -0.32(-0.61%) |
Aug 27, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 3 | +0.11(+0.21%) |
Aug 26, 2024 | 53.43 | 53.45 | 53.32 | 53.32 | 1,860 | -0.49(-0.92%) |
Aug 23, 2024 | 53.57 | 53.81 | 53.57 | 53.81 | 803 | +0.87(+1.65%) |
Aug 22, 2024 | 53.44 | 53.44 | 52.93 | 52.93 | 205 | -0.70(-1.30%) |
Aug 21, 2024 | 53.58 | 53.69 | 53.58 | 53.63 | 1,137 | +0.11(+0.21%) |
Aug 20, 2024 | 53.51 | 53.52 | 53.51 | 53.52 | 124 | -0.41(-0.75%) |
Aug 19, 2024 | 53.67 | 53.93 | 53.67 | 53.93 | 1,362 | +0.53(+0.99%) |
Aug 16, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 100 | +0.54(+1.03%) |
Aug 15, 2024 | 52.86 | 52.87 | 52.77 | 52.86 | 5,676 | +0.56(+1.07%) |
Aug 14, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 9 | -0.27(-0.51%) |
Aug 13, 2024 | 52.10 | 52.57 | 52.10 | 52.57 | 2,836 | +0.51(+0.97%) |
Aug 12, 2024 | 51.97 | 52.10 | 51.72 | 52.06 | 6,554 | +0.19(+0.37%) |
Aug 09, 2024 | 51.65 | 51.87 | 51.61 | 51.87 | 1,940 | +0.29(+0.56%) |
Aug 08, 2024 | 51.17 | 51.66 | 51.17 | 51.58 | 3,504 | +0.92(+1.82%) |
Aug 07, 2024 | 51.27 | 51.27 | 50.66 | 50.66 | 454 | +0.36(+0.72%) |
Aug 06, 2024 | 50.24 | 50.30 | 50.16 | 50.30 | 642 | +0.35(+0.69%) |
Aug 05, 2024 | 49.30 | 50.07 | 49.30 | 49.95 | 3,356 | -1.48(-2.88%) |
Aug 02, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 100 | -0.73(-1.40%) |