Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.15 | 57.44 | 56.99 | 57.25 | 129,807 | -0.95(-1.63%) |
Oct 17, 2024 | 58.61 | 58.70 | 57.96 | 58.20 | 213,718 | +1.48(+2.61%) |
Oct 16, 2024 | 56.89 | 57.04 | 56.56 | 56.72 | 160,976 | -0.43(-0.75%) |
Oct 15, 2024 | 58.63 | 58.63 | 57.08 | 57.15 | 97,575 | -1.47(-2.51%) |
Oct 14, 2024 | 58.07 | 58.74 | 58.01 | 58.62 | 76,866 | +0.40(+0.69%) |
Oct 11, 2024 | 57.90 | 58.24 | 57.90 | 58.22 | 257,126 | +0.88(+1.53%) |
Oct 10, 2024 | 57.45 | 57.51 | 57.09 | 57.34 | 71,390 | -0.78(-1.34%) |
Oct 09, 2024 | 57.73 | 58.19 | 57.73 | 58.12 | 89,516 | +0.52(+0.90%) |
Oct 08, 2024 | 57.66 | 57.88 | 57.49 | 57.60 | 80,630 | +0.46(+0.81%) |
Oct 07, 2024 | 57.15 | 57.38 | 57.00 | 57.14 | 103,923 | -0.42(-0.73%) |
Oct 04, 2024 | 57.14 | 57.57 | 57.02 | 57.56 | 110,762 | +0.23(+0.40%) |
Oct 03, 2024 | 57.49 | 57.60 | 57.12 | 57.33 | 90,318 | -0.62(-1.07%) |
Oct 02, 2024 | 57.98 | 58.09 | 57.63 | 57.95 | 145,502 | -0.02(-0.03%) |
Oct 01, 2024 | 58.89 | 58.90 | 57.66 | 57.97 | 177,662 | +0.05(+0.09%) |
Sep 30, 2024 | 57.96 | 58.23 | 57.69 | 57.92 | 203,599 | -0.61(-1.04%) |
Sep 27, 2024 | 58.90 | 58.95 | 58.47 | 58.53 | 286,732 | -0.92(-1.55%) |
Sep 26, 2024 | 59.35 | 59.52 | 58.95 | 59.45 | 101,244 | +1.08(+1.85%) |
Sep 25, 2024 | 58.33 | 58.60 | 58.20 | 58.37 | 135,945 | +1.00(+1.74%) |
Sep 24, 2024 | 57.04 | 57.51 | 56.82 | 57.37 | 465,838 | +0.53(+0.93%) |
Sep 23, 2024 | 56.77 | 56.90 | 56.67 | 56.84 | 110,715 | +0.39(+0.69%) |
Sep 20, 2024 | 56.71 | 56.74 | 56.20 | 56.45 | 89,447 | -0.78(-1.36%) |
Sep 19, 2024 | 57.29 | 57.40 | 56.96 | 57.23 | 77,028 | +0.90(+1.60%) |
Sep 18, 2024 | 56.28 | 56.77 | 56.01 | 56.33 | 301,638 | +0.12(+0.21%) |
Sep 17, 2024 | 56.45 | 56.74 | 56.17 | 56.21 | 96,968 | +0.63(+1.14%) |
Sep 16, 2024 | 55.65 | 55.77 | 55.34 | 55.58 | 114,662 | +0.23(+0.42%) |
Sep 13, 2024 | 55.64 | 55.66 | 55.31 | 55.35 | 222,743 | +0.20(+0.36%) |
Sep 12, 2024 | 54.45 | 55.27 | 54.26 | 55.15 | 344,334 | +0.74(+1.36%) |
Sep 11, 2024 | 54.60 | 54.61 | 53.85 | 54.41 | 588,927 | +0.11(+0.20%) |
Sep 10, 2024 | 54.55 | 54.55 | 54.09 | 54.30 | 365,654 | -0.05(-0.10%) |
Sep 09, 2024 | 54.43 | 54.67 | 54.22 | 54.35 | 308,819 | +0.64(+1.20%) |
Sep 06, 2024 | 54.62 | 54.87 | 53.58 | 53.71 | 566,510 | -1.23(-2.24%) |
Sep 05, 2024 | 55.01 | 55.16 | 54.58 | 54.94 | 509,469 | -0.72(-1.29%) |
Sep 04, 2024 | 55.36 | 55.86 | 55.29 | 55.66 | 151,764 | -0.34(-0.61%) |
Sep 03, 2024 | 57.59 | 57.64 | 56.00 | 56.00 | 271,737 | -1.41(-2.46%) |
Aug 30, 2024 | 56.98 | 57.45 | 56.88 | 57.41 | 467,564 | +0.39(+0.68%) |
Aug 29, 2024 | 56.90 | 57.36 | 56.84 | 57.02 | 353,760 | +0.16(+0.28%) |
Aug 28, 2024 | 56.98 | 57.08 | 56.60 | 56.86 | 219,830 | +0.18(+0.32%) |
Aug 27, 2024 | 56.25 | 56.80 | 56.20 | 56.68 | 123,654 | -0.02(-0.04%) |
Aug 26, 2024 | 56.67 | 56.73 | 56.42 | 56.70 | 872,517 | +0.11(+0.19%) |
Aug 23, 2024 | 56.12 | 56.72 | 56.06 | 56.59 | 127,383 | +0.70(+1.25%) |
Aug 22, 2024 | 56.49 | 56.51 | 55.84 | 55.89 | 184,934 | -0.26(-0.46%) |
Aug 21, 2024 | 56.04 | 56.27 | 55.88 | 56.15 | 100,955 | +0.34(+0.61%) |
Aug 20, 2024 | 55.81 | 55.98 | 55.66 | 55.81 | 135,554 | +0.41(+0.74%) |
Aug 19, 2024 | 54.95 | 55.47 | 54.93 | 55.40 | 100,825 | +0.66(+1.21%) |
Aug 16, 2024 | 54.40 | 54.78 | 54.28 | 54.74 | 242,118 | +0.55(+1.01%) |
Aug 15, 2024 | 54.07 | 54.32 | 53.95 | 54.19 | 84,231 | +0.46(+0.86%) |
Aug 14, 2024 | 53.84 | 53.92 | 53.54 | 53.73 | 86,262 | +0.37(+0.69%) |
Aug 13, 2024 | 52.88 | 53.37 | 52.75 | 53.36 | 104,235 | +0.77(+1.46%) |
Aug 12, 2024 | 52.37 | 52.61 | 52.30 | 52.59 | 94,307 | +0.13(+0.25%) |
Aug 09, 2024 | 52.28 | 52.51 | 52.13 | 52.46 | 227,360 | +0.15(+0.29%) |
Aug 08, 2024 | 52.31 | 52.39 | 51.85 | 52.31 | 178,167 | +0.72(+1.40%) |
Aug 07, 2024 | 51.87 | 52.04 | 51.44 | 51.59 | 246,157 | +0.39(+0.76%) |
Aug 06, 2024 | 50.78 | 51.36 | 50.77 | 51.20 | 319,518 | -0.02(-0.04%) |
Aug 05, 2024 | 50.75 | 51.64 | 50.65 | 51.22 | 321,306 | -0.91(-1.75%) |
Aug 02, 2024 | 51.81 | 52.16 | 51.51 | 52.13 | 276,921 | -1.68(-3.12%) |