Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.65 | 55.72 | 55.52 | 55.72 | 4,735 | +0.04(+0.06%) |
Oct 17, 2024 | 55.67 | 55.68 | 55.54 | 55.68 | 73,438 | +0.03(+0.06%) |
Oct 16, 2024 | 55.38 | 55.69 | 55.38 | 55.65 | 4,479 | +0.37(+0.67%) |
Oct 15, 2024 | 55.76 | 55.77 | 55.27 | 55.28 | 3,839 | -0.28(-0.51%) |
Oct 14, 2024 | 55.19 | 55.57 | 55.19 | 55.56 | 6,029 | +0.48(+0.86%) |
Oct 11, 2024 | 55.02 | 55.08 | 54.99 | 55.08 | 1,143 | +0.54(+1.00%) |
Oct 10, 2024 | 54.59 | 54.62 | 54.43 | 54.54 | 4,167 | -0.24(-0.43%) |
Oct 09, 2024 | 54.36 | 54.80 | 54.27 | 54.78 | 6,811 | +0.39(+0.73%) |
Oct 08, 2024 | 54.20 | 54.43 | 54.20 | 54.38 | 3,307 | +0.24(+0.44%) |
Oct 07, 2024 | 54.31 | 54.31 | 54.09 | 54.14 | 3,156 | -0.52(-0.95%) |
Oct 04, 2024 | 54.44 | 54.66 | 54.42 | 54.66 | 2,723 | +0.43(+0.79%) |
Oct 03, 2024 | 54.24 | 54.24 | 54.11 | 54.24 | 2,465 | -0.20(-0.36%) |
Oct 02, 2024 | 54.48 | 54.51 | 54.42 | 54.43 | 6,131 | -0.20(-0.36%) |
Oct 01, 2024 | 54.34 | 54.75 | 54.34 | 54.63 | 13,252 | -0.13(-0.25%) |
Sep 30, 2024 | 54.45 | 54.76 | 54.38 | 54.76 | 5,631 | +0.05(+0.09%) |
Sep 27, 2024 | 54.78 | 54.95 | 54.66 | 54.72 | 4,971 | +0.17(+0.31%) |
Sep 26, 2024 | 54.51 | 54.58 | 54.51 | 54.55 | 5,726 | +0.47(+0.87%) |
Sep 25, 2024 | 54.37 | 54.37 | 54.08 | 54.08 | 2,739 | -0.37(-0.68%) |
Sep 24, 2024 | 54.57 | 54.57 | 54.42 | 54.45 | 11,664 | +0.03(+0.05%) |
Sep 23, 2024 | 54.41 | 54.42 | 54.28 | 54.42 | 1,789 | +0.32(+0.59%) |
Sep 20, 2024 | 54.12 | 54.12 | 53.96 | 54.11 | 1,958 | -0.22(-0.41%) |
Sep 19, 2024 | 54.16 | 54.35 | 54.16 | 54.33 | 1,288 | +0.63(+1.18%) |
Sep 18, 2024 | 53.69 | 53.94 | 53.65 | 53.69 | 3,285 | -0.08(-0.14%) |
Sep 17, 2024 | 54.01 | 54.01 | 53.64 | 53.77 | 7,709 | +0.00(+0.00%) |
Sep 16, 2024 | 53.60 | 53.78 | 53.52 | 53.77 | 6,230 | +0.41(+0.78%) |
Sep 13, 2024 | 52.99 | 53.40 | 52.99 | 53.36 | 3,053 | +0.57(+1.09%) |
Sep 12, 2024 | 52.29 | 52.79 | 52.24 | 52.78 | 11,612 | +0.35(+0.66%) |
Sep 11, 2024 | 51.80 | 52.44 | 51.80 | 52.44 | 4,195 | +0.15(+0.28%) |
Sep 10, 2024 | 52.07 | 52.31 | 52.02 | 52.29 | 2,769 | -0.01(-0.02%) |
Sep 09, 2024 | 52.27 | 52.35 | 52.25 | 52.30 | 27,534 | +0.40(+0.78%) |
Sep 06, 2024 | 52.18 | 52.18 | 51.89 | 51.89 | 2,442 | -0.53(-1.02%) |
Sep 05, 2024 | 52.94 | 52.94 | 52.32 | 52.43 | 7,987 | -0.48(-0.90%) |
Sep 04, 2024 | 52.93 | 53.03 | 52.74 | 52.90 | 2,127 | -0.04(-0.08%) |
Sep 03, 2024 | 53.27 | 53.41 | 52.94 | 52.94 | 3,125 | -0.91(-1.68%) |
Aug 30, 2024 | 53.27 | 53.85 | 53.27 | 53.85 | 1,468 | +0.47(+0.87%) |
Aug 29, 2024 | 53.60 | 53.73 | 53.39 | 53.39 | 2,228 | +0.09(+0.17%) |
Aug 28, 2024 | 53.29 | 53.32 | 53.12 | 53.30 | 3,370 | -0.10(-0.18%) |
Aug 27, 2024 | 53.29 | 53.39 | 53.27 | 53.39 | 2,338 | -0.13(-0.24%) |
Aug 26, 2024 | 53.53 | 53.57 | 53.45 | 53.52 | 2,581 | +0.05(+0.10%) |
Aug 23, 2024 | 53.12 | 53.51 | 53.07 | 53.47 | 3,976 | +0.74(+1.41%) |
Aug 22, 2024 | 52.97 | 53.04 | 52.72 | 52.72 | 8,260 | -0.23(-0.44%) |
Aug 21, 2024 | 52.71 | 52.95 | 52.58 | 52.95 | 9,444 | +0.55(+1.05%) |
Aug 20, 2024 | 52.59 | 52.59 | 52.40 | 52.40 | 3,071 | -0.28(-0.53%) |
Aug 19, 2024 | 52.46 | 52.68 | 52.45 | 52.68 | 11,110 | +0.42(+0.80%) |
Aug 16, 2024 | 52.11 | 52.29 | 52.03 | 52.26 | 3,647 | +0.13(+0.24%) |
Aug 15, 2024 | 52.16 | 52.21 | 52.03 | 52.14 | 2,093 | +0.63(+1.23%) |
Aug 14, 2024 | 51.51 | 51.54 | 51.36 | 51.50 | 3,205 | +0.21(+0.41%) |
Aug 13, 2024 | 51.14 | 51.29 | 51.11 | 51.29 | 2,905 | +0.49(+0.95%) |
Aug 12, 2024 | 51.04 | 51.06 | 50.74 | 50.81 | 8,487 | -0.21(-0.40%) |
Aug 09, 2024 | 50.84 | 51.01 | 50.84 | 51.01 | 1,814 | +0.17(+0.34%) |
Aug 08, 2024 | 50.33 | 50.89 | 50.33 | 50.84 | 9,860 | +0.83(+1.66%) |
Aug 07, 2024 | 51.05 | 51.05 | 50.01 | 50.01 | 2,559 | -0.36(-0.71%) |
Aug 06, 2024 | 50.11 | 50.92 | 50.11 | 50.37 | 8,177 | +0.41(+0.83%) |
Aug 05, 2024 | 49.83 | 50.19 | 49.58 | 49.95 | 9,196 | -1.16(-2.27%) |
Aug 02, 2024 | 51.46 | 51.46 | 50.65 | 51.11 | 5,256 | -0.96(-1.84%) |
|