Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 56.03 | 56.03 | 55.85 | 55.85 | 508 | -0.75(-1.33%) |
Oct 16, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 150 | +0.36(+0.64%) |
Oct 15, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 124 | -0.97(-1.70%) |
Oct 14, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 23 | -0.10(-0.18%) |
Oct 11, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 260 | -1.12(-1.92%) |
Oct 10, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 249 | +0.22(+0.37%) |
Oct 09, 2024 | 57.23 | 58.21 | 57.23 | 58.21 | 759 | +0.60(+1.04%) |
Oct 08, 2024 | 57.38 | 57.75 | 57.38 | 57.62 | 321 | -1.02(-1.74%) |
Oct 07, 2024 | 58.86 | 58.86 | 58.52 | 58.64 | 2,223 | +0.05(+0.09%) |
Oct 04, 2024 | 58.88 | 58.88 | 58.58 | 58.58 | 491 | +0.48(+0.83%) |
Oct 03, 2024 | 57.80 | 58.10 | 57.80 | 58.10 | 325 | +0.26(+0.45%) |
Oct 02, 2024 | 58.00 | 58.00 | 57.60 | 57.84 | 1,033 | -0.17(-0.29%) |
Oct 01, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 512 | +0.45(+0.78%) |
Sep 30, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 266 | +0.17(+0.30%) |
Sep 27, 2024 | 57.00 | 57.41 | 57.00 | 57.39 | 1,049 | +0.35(+0.61%) |
Sep 26, 2024 | 58.10 | 58.15 | 57.00 | 57.04 | 1,257 | -1.00(-1.73%) |
Sep 25, 2024 | 57.70 | 58.10 | 57.70 | 58.04 | 390 | -0.44(-0.75%) |
Sep 24, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 113 | -0.20(-0.34%) |
Sep 23, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 50 | +1.12(+1.95%) |
Sep 20, 2024 | 57.59 | 57.59 | 57.56 | 57.56 | 303 | -0.18(-0.31%) |
Sep 19, 2024 | 58.36 | 58.36 | 57.74 | 57.74 | 1,398 | -0.48(-0.82%) |
Sep 18, 2024 | 60.25 | 60.25 | 57.96 | 58.21 | 871 | -0.30(-0.51%) |
Sep 17, 2024 | 58.70 | 58.70 | 58.51 | 58.51 | 889 | -0.11(-0.18%) |
Sep 16, 2024 | 55.37 | 58.62 | 55.37 | 58.62 | 1,073 | +0.70(+1.21%) |
Sep 13, 2024 | 58.91 | 58.91 | 57.91 | 57.91 | 160 | +0.54(+0.95%) |
Sep 12, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 35 | +0.82(+1.46%) |
Sep 11, 2024 | 56.68 | 57.00 | 56.55 | 56.55 | 1,242 | -0.03(-0.06%) |
Sep 10, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 17 | +0.66(+1.19%) |
Sep 09, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 149 | -0.03(-0.05%) |
Sep 06, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 218 | -0.57(-1.00%) |
Sep 05, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 25 | +0.10(+0.19%) |
Sep 04, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 85 | -0.24(-0.42%) |
Sep 03, 2024 | 56.80 | 56.80 | 56.64 | 56.64 | 239 | -1.25(-2.16%) |
Aug 30, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 100 | +0.30(+0.51%) |
Aug 29, 2024 | 56.71 | 57.60 | 56.71 | 57.60 | 5,201 | +1.97(+3.55%) |
Aug 28, 2024 | 55.70 | 55.70 | 55.62 | 55.62 | 462 | -0.76(-1.35%) |
Aug 27, 2024 | 57.06 | 57.08 | 56.39 | 56.39 | 608 | -1.02(-1.78%) |
Aug 26, 2024 | 59.99 | 59.99 | 57.41 | 57.41 | 722 | +0.26(+0.46%) |
Aug 23, 2024 | 56.82 | 57.15 | 56.82 | 57.15 | 520 | +0.85(+1.50%) |
Aug 22, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 42 | +0.20(+0.35%) |
Aug 21, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 63 | -0.01(-0.01%) |
Aug 20, 2024 | 56.37 | 56.37 | 56.08 | 56.11 | 1,128 | -1.33(-2.31%) |
Aug 19, 2024 | 57.62 | 57.75 | 57.44 | 57.44 | 1,784 | +0.38(+0.66%) |
Aug 16, 2024 | 56.88 | 57.06 | 56.88 | 57.06 | 484 | +1.67(+3.02%) |
Aug 15, 2024 | 54.70 | 55.39 | 54.70 | 55.39 | 246 | +1.10(+2.03%) |
Aug 14, 2024 | 54.28 | 54.29 | 54.28 | 54.29 | 648 | +1.60(+3.04%) |
Aug 13, 2024 | 52.46 | 52.85 | 52.46 | 52.69 | 1,185 | -0.21(-0.39%) |
Aug 12, 2024 | 53.83 | 55.38 | 52.89 | 52.89 | 1,681 | -1.42(-2.62%) |
Aug 09, 2024 | 54.83 | 54.83 | 54.32 | 54.32 | 608 | -1.19(-2.15%) |
Aug 08, 2024 | 54.96 | 55.52 | 54.67 | 55.51 | 1,123 | +1.24(+2.29%) |
Aug 07, 2024 | 55.29 | 55.93 | 54.27 | 54.27 | 614 | -0.65(-1.19%) |
Aug 06, 2024 | 53.76 | 55.24 | 53.76 | 54.92 | 1,245 | +1.72(+3.23%) |
Aug 05, 2024 | 51.69 | 53.93 | 51.69 | 53.20 | 6,657 | -2.47(-4.43%) |
Aug 02, 2024 | 55.74 | 55.74 | 55.00 | 55.67 | 13,585 | -0.82(-1.45%) |
|