Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 53.89 | 53.89 | 53.34 | 53.37 | 22,114 | +0.02(+0.04%) |
Oct 16, 2024 | 53.48 | 53.48 | 53.10 | 53.35 | 29,725 | -0.08(-0.15%) |
Oct 15, 2024 | 54.79 | 54.79 | 53.26 | 53.43 | 38,687 | -1.17(-2.14%) |
Oct 14, 2024 | 54.38 | 54.63 | 54.34 | 54.60 | 79,523 | +0.60(+1.11%) |
Oct 11, 2024 | 53.70 | 54.12 | 53.67 | 54.00 | 31,637 | +0.03(+0.05%) |
Oct 10, 2024 | 53.96 | 54.12 | 53.63 | 53.97 | 73,069 | -0.06(-0.11%) |
Oct 09, 2024 | 53.55 | 54.11 | 53.46 | 54.03 | 39,624 | +0.39(+0.73%) |
Oct 08, 2024 | 53.27 | 53.69 | 53.15 | 53.64 | 64,611 | +0.64(+1.21%) |
Oct 07, 2024 | 53.46 | 53.46 | 52.85 | 53.00 | 76,740 | -0.55(-1.03%) |
Oct 04, 2024 | 53.55 | 53.55 | 53.04 | 53.55 | 47,923 | +0.76(+1.44%) |
Oct 03, 2024 | 52.54 | 53.16 | 52.54 | 52.79 | 46,830 | -0.06(-0.11%) |
Oct 02, 2024 | 52.67 | 53.07 | 52.45 | 52.85 | 292,828 | +0.11(+0.21%) |
Oct 01, 2024 | 53.56 | 53.56 | 52.30 | 52.74 | 13,373 | -0.66(-1.24%) |
Sep 30, 2024 | 53.19 | 53.44 | 52.80 | 53.40 | 49,112 | +0.08(+0.15%) |
Sep 27, 2024 | 53.74 | 53.74 | 53.23 | 53.32 | 27,129 | -0.30(-0.56%) |
Sep 26, 2024 | 54.28 | 54.28 | 53.23 | 53.62 | 118,211 | +0.31(+0.58%) |
Sep 25, 2024 | 53.28 | 53.50 | 53.20 | 53.31 | 75,320 | +0.07(+0.14%) |
Sep 24, 2024 | 53.37 | 53.37 | 52.73 | 53.24 | 82,881 | +0.20(+0.38%) |
Sep 23, 2024 | 52.91 | 53.04 | 52.85 | 53.04 | 20,770 | +0.24(+0.45%) |
Sep 20, 2024 | 52.95 | 52.95 | 52.44 | 52.80 | 54,412 | -0.16(-0.30%) |
Sep 19, 2024 | 52.82 | 53.23 | 52.59 | 52.96 | 38,124 | +1.44(+2.79%) |
Sep 18, 2024 | 51.78 | 52.33 | 51.52 | 51.52 | 32,088 | -0.25(-0.48%) |
Sep 17, 2024 | 52.02 | 52.10 | 51.63 | 51.77 | 21,079 | +0.08(+0.15%) |
Sep 16, 2024 | 51.52 | 51.69 | 51.42 | 51.69 | 16,423 | -0.05(-0.10%) |
Sep 13, 2024 | 51.46 | 51.82 | 51.46 | 51.74 | 15,242 | +0.26(+0.51%) |
Sep 12, 2024 | 51.06 | 51.52 | 50.97 | 51.48 | 17,435 | +0.53(+1.04%) |
Sep 11, 2024 | 49.99 | 51.06 | 49.45 | 50.95 | 13,802 | +0.97(+1.94%) |
Sep 10, 2024 | 49.65 | 49.98 | 49.23 | 49.98 | 136,099 | +0.49(+0.99%) |
Sep 09, 2024 | 49.35 | 49.65 | 49.07 | 49.49 | 35,858 | +0.64(+1.31%) |
Sep 06, 2024 | 50.18 | 50.22 | 48.71 | 48.85 | 25,880 | -1.18(-2.37%) |
Sep 05, 2024 | 50.25 | 50.43 | 49.87 | 50.04 | 10,300 | -0.20(-0.41%) |
Sep 04, 2024 | 49.93 | 50.43 | 49.79 | 50.24 | 14,205 | +0.00(+0.00%) |
Sep 03, 2024 | 51.77 | 51.77 | 50.11 | 50.24 | 67,425 | -1.79(-3.44%) |
Aug 30, 2024 | 51.72 | 52.03 | 51.44 | 52.03 | 14,117 | +0.62(+1.20%) |
Aug 29, 2024 | 51.59 | 52.14 | 51.33 | 51.41 | 13,121 | +0.03(+0.06%) |
Aug 28, 2024 | 51.76 | 51.76 | 51.18 | 51.38 | 15,796 | -0.55(-1.06%) |
Aug 27, 2024 | 51.57 | 51.99 | 51.42 | 51.93 | 46,270 | +0.13(+0.25%) |
Aug 26, 2024 | 52.30 | 52.30 | 51.66 | 51.80 | 32,378 | -0.39(-0.75%) |
Aug 23, 2024 | 52.05 | 52.35 | 51.75 | 52.19 | 50,031 | +0.69(+1.34%) |
Aug 22, 2024 | 52.60 | 53.18 | 51.50 | 51.50 | 20,576 | -0.88(-1.68%) |
Aug 21, 2024 | 52.26 | 52.38 | 52.12 | 52.38 | 27,952 | +0.32(+0.62%) |
Aug 20, 2024 | 52.24 | 52.45 | 51.96 | 52.06 | 17,960 | -0.11(-0.21%) |
Aug 19, 2024 | 51.65 | 52.17 | 51.43 | 52.17 | 23,238 | +0.54(+1.04%) |
Aug 16, 2024 | 51.33 | 51.66 | 51.33 | 51.63 | 40,920 | +0.01(+0.02%) |
Aug 15, 2024 | 51.04 | 51.68 | 51.04 | 51.62 | 34,336 | +1.27(+2.52%) |
Aug 14, 2024 | 50.47 | 50.57 | 50.04 | 50.35 | 36,050 | +0.13(+0.26%) |
Aug 13, 2024 | 49.62 | 50.27 | 49.62 | 50.22 | 20,947 | +1.10(+2.24%) |
Aug 12, 2024 | 49.29 | 49.39 | 48.90 | 49.12 | 19,135 | +0.00(+0.00%) |
Aug 09, 2024 | 48.61 | 49.14 | 48.61 | 49.12 | 15,035 | +0.43(+0.88%) |
Aug 08, 2024 | 47.92 | 48.72 | 47.52 | 48.69 | 55,472 | +1.72(+3.66%) |
Aug 07, 2024 | 48.28 | 48.50 | 46.97 | 46.98 | 31,344 | -0.66(-1.38%) |
Aug 06, 2024 | 47.43 | 48.44 | 47.15 | 47.64 | 131,847 | +0.50(+1.06%) |
Aug 05, 2024 | 45.77 | 47.69 | 45.68 | 47.14 | 49,551 | -1.27(-2.62%) |
Aug 02, 2024 | 48.73 | 48.93 | 48.08 | 48.40 | 66,434 | -1.45(-2.90%) |