Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.11 | 56.13 | 56.11 | 56.13 | 7,800 | +0.03(+0.05%) |
Oct 17, 2024 | 56.20 | 56.21 | 56.10 | 56.10 | 2,343 | +0.09(+0.16%) |
Oct 16, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 439 | +0.50(+0.90%) |
Oct 15, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 145 | -0.22(-0.40%) |
Oct 14, 2024 | 55.52 | 55.73 | 55.52 | 55.73 | 381 | +0.41(+0.74%) |
Oct 11, 2024 | 55.22 | 55.32 | 55.19 | 55.32 | 733 | +0.45(+0.82%) |
Oct 10, 2024 | 54.75 | 54.87 | 54.15 | 54.87 | 591 | -0.03(-0.05%) |
Oct 09, 2024 | 54.73 | 54.95 | 54.72 | 54.90 | 1,664 | +0.16(+0.30%) |
Oct 08, 2024 | 54.62 | 54.74 | 54.62 | 54.74 | 751 | +0.23(+0.42%) |
Oct 07, 2024 | 54.88 | 54.88 | 54.50 | 54.51 | 746 | -0.54(-0.99%) |
Oct 04, 2024 | 54.74 | 55.05 | 54.74 | 55.05 | 1,592 | +0.71(+1.31%) |
Oct 03, 2024 | 54.24 | 54.34 | 54.24 | 54.34 | 1,156 | -0.06(-0.11%) |
Oct 02, 2024 | 54.34 | 54.40 | 54.34 | 54.40 | 519 | -0.06(-0.11%) |
Oct 01, 2024 | 56.12 | 56.12 | 54.46 | 54.46 | 2,691 | -0.75(-1.37%) |
Sep 30, 2024 | 54.62 | 55.21 | 54.62 | 55.21 | 533 | +0.31(+0.56%) |
Sep 27, 2024 | 54.99 | 54.99 | 54.91 | 54.91 | 1,164 | +0.02(+0.04%) |
Sep 26, 2024 | 54.97 | 54.97 | 54.89 | 54.89 | 960 | +0.15(+0.27%) |
Sep 25, 2024 | 54.93 | 54.93 | 54.74 | 54.74 | 752 | -0.16(-0.29%) |
Sep 24, 2024 | 54.93 | 54.97 | 54.90 | 54.90 | 863 | +0.10(+0.19%) |
Sep 23, 2024 | 54.74 | 54.80 | 54.74 | 54.80 | 919 | +0.08(+0.14%) |
Sep 20, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 206 | -0.31(-0.57%) |
Sep 19, 2024 | 54.93 | 55.19 | 54.93 | 55.03 | 9,148 | +0.86(+1.59%) |
Sep 18, 2024 | 54.14 | 54.17 | 54.14 | 54.17 | 406 | +0.02(+0.03%) |
Sep 17, 2024 | 54.34 | 54.39 | 54.11 | 54.15 | 1,874 | +0.16(+0.29%) |
Sep 16, 2024 | 53.85 | 54.01 | 53.82 | 53.99 | 2,695 | +0.06(+0.11%) |
Sep 13, 2024 | 53.68 | 53.93 | 53.68 | 53.93 | 1,918 | +0.76(+1.43%) |
Sep 12, 2024 | 52.85 | 53.21 | 52.85 | 53.17 | 1,529 | +0.62(+1.18%) |
Sep 11, 2024 | 51.54 | 52.55 | 51.54 | 52.55 | 1,644 | +0.47(+0.90%) |
Sep 10, 2024 | 51.89 | 52.08 | 51.59 | 52.08 | 791 | +0.11(+0.21%) |
Sep 09, 2024 | 51.97 | 52.10 | 51.90 | 51.97 | 1,960 | +0.26(+0.50%) |
Sep 06, 2024 | 51.69 | 51.80 | 51.69 | 51.71 | 916 | -0.88(-1.68%) |
Sep 05, 2024 | 53.01 | 53.01 | 52.60 | 52.60 | 2,201 | -0.21(-0.39%) |
Sep 04, 2024 | 52.93 | 52.93 | 52.71 | 52.80 | 1,265 | -0.23(-0.43%) |
Sep 03, 2024 | 53.51 | 53.51 | 53.03 | 53.03 | 1,368 | -1.38(-2.54%) |
Aug 30, 2024 | 54.30 | 54.41 | 53.97 | 54.41 | 14,614 | +0.40(+0.74%) |
Aug 29, 2024 | 54.35 | 54.45 | 54.01 | 54.01 | 844 | -0.11(-0.20%) |
Aug 28, 2024 | 54.12 | 54.14 | 54.12 | 54.12 | 508 | -0.27(-0.49%) |
Aug 27, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 226 | +0.02(+0.03%) |
Aug 26, 2024 | 54.55 | 54.55 | 54.37 | 54.37 | 270 | -0.05(-0.08%) |
Aug 23, 2024 | 53.52 | 54.41 | 53.52 | 54.41 | 6,376 | +1.13(+2.13%) |
Aug 22, 2024 | 53.38 | 53.37 | 53.28 | 53.28 | 1,311 | -0.65(-1.21%) |
Aug 21, 2024 | 53.86 | 54.04 | 53.79 | 53.93 | 1,488 | +0.31(+0.57%) |
Aug 20, 2024 | 53.63 | 53.71 | 53.62 | 53.62 | 1,761 | -0.31(-0.57%) |
Aug 19, 2024 | 53.19 | 53.93 | 53.19 | 53.93 | 1,352 | +0.48(+0.90%) |
Aug 16, 2024 | 53.33 | 53.53 | 53.33 | 53.45 | 509 | +0.36(+0.69%) |
Aug 15, 2024 | 52.85 | 53.09 | 52.75 | 53.09 | 1,205 | +0.91(+1.74%) |
Aug 14, 2024 | 52.05 | 52.18 | 52.00 | 52.18 | 1,063 | +0.10(+0.20%) |
Aug 13, 2024 | 52.47 | 52.47 | 52.07 | 52.07 | 510 | +0.98(+1.92%) |
Aug 12, 2024 | 51.18 | 51.18 | 51.00 | 51.09 | 2,426 | -0.00(-0.00%) |
Aug 09, 2024 | 51.20 | 51.20 | 51.06 | 51.09 | 1,272 | +0.03(+0.06%) |
Aug 08, 2024 | 50.81 | 51.10 | 50.73 | 51.07 | 1,438 | +1.09(+2.18%) |
Aug 07, 2024 | 51.01 | 51.13 | 49.98 | 49.98 | 1,475 | -0.53(-1.05%) |
Aug 06, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 109 | +0.47(+0.94%) |
Aug 05, 2024 | 49.83 | 50.45 | 49.82 | 50.04 | 4,552 | -1.77(-3.42%) |
Aug 02, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 303 | -1.18(-2.23%) |