Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 54.38 | 54.38 | 53.90 | 53.92 | 3,987 | -0.15(-0.28%) |
Oct 16, 2024 | 54.10 | 54.10 | 53.93 | 54.07 | 2,781 | +0.08(+0.15%) |
Oct 15, 2024 | 54.22 | 54.22 | 53.99 | 53.99 | 492 | -0.12(-0.22%) |
Oct 14, 2024 | 53.72 | 54.14 | 53.72 | 54.11 | 5,743 | +0.37(+0.69%) |
Oct 11, 2024 | 53.64 | 53.74 | 53.60 | 53.74 | 11,502 | +0.32(+0.60%) |
Oct 10, 2024 | 53.38 | 53.47 | 53.28 | 53.42 | 1,387 | -0.14(-0.25%) |
Oct 09, 2024 | 53.38 | 53.55 | 53.38 | 53.55 | 904 | +0.40(+0.76%) |
Oct 08, 2024 | 52.96 | 53.15 | 52.94 | 53.15 | 25,185 | +0.42(+0.80%) |
Oct 07, 2024 | 53.07 | 53.11 | 52.73 | 52.73 | 813 | -0.49(-0.92%) |
Oct 04, 2024 | 53.04 | 53.22 | 53.04 | 53.22 | 778 | +0.30(+0.58%) |
Oct 03, 2024 | 52.85 | 52.91 | 52.85 | 52.91 | 786 | -0.32(-0.60%) |
Oct 02, 2024 | 53.08 | 53.25 | 53.08 | 53.23 | 8,415 | -0.01(-0.02%) |
Oct 01, 2024 | 54.70 | 54.70 | 53.01 | 53.24 | 2,170 | -0.36(-0.66%) |
Sep 30, 2024 | 53.18 | 53.60 | 53.18 | 53.60 | 1,010 | +0.23(+0.43%) |
Sep 27, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 305 | +0.07(+0.13%) |
Sep 26, 2024 | 53.24 | 53.30 | 53.24 | 53.30 | 2,994 | +0.32(+0.60%) |
Sep 25, 2024 | 53.07 | 53.12 | 52.98 | 52.98 | 3,904 | -0.22(-0.40%) |
Sep 24, 2024 | 53.36 | 53.36 | 53.03 | 53.20 | 1,554 | +0.13(+0.25%) |
Sep 23, 2024 | 53.05 | 53.06 | 52.99 | 53.06 | 1,992 | +0.10(+0.20%) |
Sep 20, 2024 | 52.89 | 53.05 | 52.83 | 52.96 | 2,920 | -0.11(-0.22%) |
Sep 19, 2024 | 53.01 | 53.07 | 53.01 | 53.07 | 917 | +0.85(+1.62%) |
Sep 18, 2024 | 52.25 | 52.30 | 52.22 | 52.22 | 936 | -0.02(-0.04%) |
Sep 17, 2024 | 52.43 | 52.43 | 52.12 | 52.24 | 2,374 | -0.09(-0.17%) |
Sep 16, 2024 | 52.28 | 52.33 | 52.18 | 52.33 | 2,372 | +0.16(+0.31%) |
Sep 13, 2024 | 52.19 | 52.19 | 52.17 | 52.17 | 3,128 | +0.30(+0.58%) |
Sep 12, 2024 | 51.52 | 51.89 | 51.52 | 51.87 | 2,033 | +0.32(+0.61%) |
Sep 11, 2024 | 51.20 | 51.55 | 51.20 | 51.55 | 1,938 | +0.35(+0.68%) |
Sep 10, 2024 | 51.03 | 51.20 | 51.03 | 51.20 | 500 | +0.21(+0.41%) |
Sep 09, 2024 | 50.90 | 50.99 | 50.80 | 50.99 | 26,268 | +0.40(+0.78%) |
Sep 06, 2024 | 51.44 | 51.44 | 50.60 | 50.60 | 65,418 | -0.69(-1.35%) |
Sep 05, 2024 | 51.52 | 51.52 | 51.25 | 51.29 | 980 | -0.35(-0.68%) |
Sep 04, 2024 | 51.57 | 51.64 | 51.50 | 51.64 | 682 | -0.03(-0.07%) |
Sep 03, 2024 | 52.53 | 52.53 | 51.67 | 51.67 | 2,534 | -1.00(-1.90%) |
Aug 30, 2024 | 52.48 | 52.71 | 52.25 | 52.67 | 1,827 | +0.56(+1.07%) |
Aug 29, 2024 | 52.59 | 52.59 | 52.12 | 52.12 | 561 | +0.17(+0.34%) |
Aug 28, 2024 | 52.08 | 52.08 | 51.84 | 51.94 | 1,570 | -0.28(-0.54%) |
Aug 27, 2024 | 52.13 | 52.22 | 52.13 | 52.22 | 548 | +0.11(+0.20%) |
Aug 26, 2024 | 52.24 | 52.24 | 52.12 | 52.12 | 3,088 | -0.18(-0.35%) |
Aug 23, 2024 | 52.25 | 52.30 | 52.21 | 52.30 | 4,202 | +0.44(+0.85%) |
Aug 22, 2024 | 52.49 | 52.49 | 51.86 | 51.86 | 1,241 | -0.54(-1.03%) |
Aug 21, 2024 | 52.22 | 52.40 | 52.22 | 52.40 | 477 | +0.25(+0.47%) |
Aug 20, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 185 | +0.11(+0.22%) |
Aug 19, 2024 | 51.71 | 52.04 | 51.67 | 52.04 | 1,279 | +0.35(+0.68%) |
Aug 16, 2024 | 51.58 | 51.73 | 51.57 | 51.69 | 4,252 | +0.06(+0.12%) |
Aug 15, 2024 | 51.62 | 51.63 | 51.62 | 51.63 | 967 | +0.85(+1.67%) |
Aug 14, 2024 | 50.59 | 50.78 | 50.59 | 50.78 | 1,238 | +0.18(+0.36%) |
Aug 13, 2024 | 50.19 | 50.60 | 50.19 | 50.60 | 785 | +0.81(+1.62%) |
Aug 12, 2024 | 49.88 | 49.88 | 49.80 | 49.80 | 1,591 | -0.15(-0.30%) |
Aug 09, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 115 | +0.35(+0.71%) |
Aug 08, 2024 | 49.09 | 49.59 | 49.09 | 49.59 | 4,394 | +1.18(+2.44%) |
Aug 07, 2024 | 49.42 | 49.42 | 48.41 | 48.41 | 336 | -0.32(-0.66%) |
Aug 06, 2024 | 48.53 | 49.33 | 48.38 | 48.74 | 3,179 | +0.45(+0.93%) |
Aug 05, 2024 | 47.89 | 48.57 | 46.92 | 48.29 | 6,074 | -1.35(-2.72%) |
Aug 02, 2024 | 49.81 | 49.81 | 49.37 | 49.64 | 3,385 | -0.99(-1.95%) |
|