Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.74 | 55.74 | 54.61 | 54.66 | 453,024 | -0.79(-1.42%) |
Oct 17, 2024 | 55.62 | 55.84 | 55.07 | 55.45 | 436,746 | +0.11(+0.20%) |
Oct 16, 2024 | 55.26 | 55.71 | 54.91 | 55.34 | 359,318 | +0.51(+0.93%) |
Oct 15, 2024 | 55.41 | 55.76 | 54.71 | 54.83 | 451,277 | -0.54(-0.98%) |
Oct 14, 2024 | 55.04 | 55.67 | 55.02 | 55.37 | 325,871 | +0.35(+0.64%) |
Oct 11, 2024 | 54.28 | 55.25 | 53.95 | 55.02 | 438,477 | +0.80(+1.48%) |
Oct 10, 2024 | 54.38 | 54.54 | 53.52 | 54.22 | 666,893 | -0.58(-1.06%) |
Oct 09, 2024 | 54.27 | 55.27 | 54.04 | 54.80 | 400,668 | +0.42(+0.77%) |
Oct 08, 2024 | 53.94 | 54.60 | 53.41 | 54.38 | 515,968 | +0.38(+0.70%) |
Oct 07, 2024 | 53.79 | 54.38 | 53.56 | 54.00 | 415,927 | -0.05(-0.09%) |
Oct 04, 2024 | 54.00 | 54.23 | 53.49 | 54.05 | 332,268 | +0.77(+1.45%) |
Oct 03, 2024 | 53.23 | 53.76 | 53.04 | 53.28 | 373,017 | -0.08(-0.15%) |
Oct 02, 2024 | 53.23 | 53.85 | 53.20 | 53.36 | 480,290 | -0.09(-0.17%) |
Oct 01, 2024 | 54.12 | 54.31 | 52.89 | 53.45 | 494,156 | -0.86(-1.58%) |
Sep 30, 2024 | 54.15 | 54.42 | 53.97 | 54.31 | 681,473 | -0.04(-0.07%) |
Sep 27, 2024 | 54.60 | 55.03 | 54.04 | 54.35 | 456,473 | -0.03(-0.06%) |
Sep 26, 2024 | 53.48 | 54.45 | 53.37 | 54.38 | 862,298 | +1.74(+3.31%) |
Sep 25, 2024 | 53.09 | 53.09 | 52.37 | 52.64 | 519,154 | -0.45(-0.85%) |
Sep 24, 2024 | 53.26 | 53.37 | 52.82 | 53.09 | 440,314 | +0.25(+0.47%) |
Sep 23, 2024 | 53.04 | 53.23 | 52.56 | 52.84 | 492,087 | +0.04(+0.08%) |
Sep 20, 2024 | 52.41 | 52.84 | 51.82 | 52.80 | 1,758,489 | +0.25(+0.48%) |
Sep 19, 2024 | 52.30 | 52.70 | 50.25 | 52.55 | 476,611 | +1.46(+2.86%) |
Sep 18, 2024 | 51.59 | 52.43 | 50.96 | 51.09 | 369,467 | -0.39(-0.76%) |
Sep 17, 2024 | 51.29 | 51.79 | 51.18 | 51.48 | 355,219 | +0.38(+0.74%) |
Sep 16, 2024 | 50.80 | 51.32 | 50.50 | 51.10 | 414,027 | +0.46(+0.91%) |
Sep 13, 2024 | 50.43 | 50.85 | 50.24 | 50.64 | 376,890 | +0.65(+1.30%) |
Sep 12, 2024 | 50.19 | 50.38 | 49.41 | 49.99 | 423,217 | -0.12(-0.24%) |
Sep 11, 2024 | 49.32 | 50.21 | 48.15 | 50.11 | 674,305 | +0.81(+1.64%) |
Sep 10, 2024 | 49.51 | 49.92 | 48.99 | 49.30 | 702,809 | -0.27(-0.54%) |
Sep 09, 2024 | 50.62 | 50.64 | 49.54 | 49.57 | 899,171 | -0.83(-1.66%) |
Sep 06, 2024 | 51.34 | 51.62 | 50.24 | 50.40 | 396,570 | -1.08(-2.10%) |
Sep 05, 2024 | 51.80 | 52.09 | 51.24 | 51.49 | 350,775 | -0.30(-0.58%) |
Sep 04, 2024 | 51.63 | 52.11 | 51.52 | 51.78 | 423,650 | -0.04(-0.08%) |
Sep 03, 2024 | 54.15 | 54.29 | 51.68 | 51.82 | 614,975 | -2.99(-5.45%) |
Aug 30, 2024 | 54.59 | 55.11 | 54.52 | 54.81 | 1,196,544 | +0.39(+0.71%) |
Aug 29, 2024 | 54.44 | 55.14 | 54.34 | 54.43 | 442,018 | +0.32(+0.59%) |
Aug 28, 2024 | 54.34 | 54.68 | 53.83 | 54.11 | 434,240 | -0.44(-0.80%) |
Aug 27, 2024 | 54.34 | 54.88 | 54.34 | 54.54 | 366,509 | -0.11(-0.20%) |
Aug 26, 2024 | 55.06 | 55.33 | 54.52 | 54.65 | 392,011 | -0.28(-0.51%) |
Aug 23, 2024 | 54.62 | 55.43 | 54.62 | 54.93 | 950,187 | +0.71(+1.30%) |
Aug 22, 2024 | 54.88 | 55.12 | 54.13 | 54.23 | 512,226 | -0.53(-0.96%) |
Aug 21, 2024 | 54.06 | 54.79 | 53.98 | 54.75 | 581,722 | +0.82(+1.53%) |
Aug 20, 2024 | 55.12 | 55.33 | 53.90 | 53.93 | 548,873 | -1.13(-2.06%) |
Aug 19, 2024 | 54.63 | 55.26 | 54.24 | 55.06 | 742,587 | +1.20(+2.23%) |
Aug 16, 2024 | 54.19 | 54.58 | 53.78 | 53.86 | 762,235 | -0.36(-0.66%) |
Aug 15, 2024 | 53.54 | 54.28 | 53.01 | 54.22 | 559,272 | +1.27(+2.40%) |
Aug 14, 2024 | 53.04 | 53.58 | 52.78 | 52.95 | 433,983 | +0.06(+0.11%) |
Aug 13, 2024 | 52.77 | 53.14 | 52.16 | 52.89 | 414,539 | +0.53(+1.01%) |
Aug 12, 2024 | 52.96 | 52.96 | 51.85 | 52.36 | 547,157 | -0.24(-0.45%) |
Aug 09, 2024 | 52.52 | 53.05 | 51.48 | 52.60 | 571,849 | -0.42(-0.79%) |
Aug 08, 2024 | 50.80 | 53.06 | 49.36 | 53.02 | 679,253 | +3.41(+6.87%) |
Aug 07, 2024 | 50.71 | 50.90 | 49.35 | 49.61 | 714,206 | -0.29(-0.58%) |
Aug 06, 2024 | 49.65 | 50.81 | 49.48 | 49.90 | 533,993 | +0.34(+0.68%) |
Aug 05, 2024 | 48.47 | 49.82 | 47.78 | 49.56 | 765,327 | -0.86(-1.71%) |
Aug 02, 2024 | 51.00 | 51.00 | 50.10 | 50.42 | 598,972 | -1.66(-3.19%) |