Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 55.16 | 55.32 | 55.14 | 55.30 | 7,942 | +0.51(+0.94%) |
Oct 15, 2024 | 55.02 | 55.07 | 54.76 | 54.78 | 1,964 | -0.23(-0.42%) |
Oct 14, 2024 | 54.93 | 55.03 | 54.93 | 55.01 | 2,972 | +0.27(+0.49%) |
Oct 11, 2024 | 54.38 | 54.82 | 54.38 | 54.74 | 2,346 | +0.40(+0.74%) |
Oct 10, 2024 | 54.38 | 54.38 | 54.24 | 54.34 | 857 | -0.14(-0.25%) |
Oct 09, 2024 | 54.09 | 54.54 | 54.09 | 54.48 | 3,616 | +0.22(+0.40%) |
Oct 08, 2024 | 54.10 | 54.28 | 54.08 | 54.26 | 18,658 | -0.16(-0.30%) |
Oct 07, 2024 | 54.76 | 54.76 | 54.42 | 54.42 | 2,197 | -0.25(-0.45%) |
Oct 04, 2024 | 54.56 | 54.67 | 54.42 | 54.67 | 4,881 | +0.34(+0.62%) |
Oct 03, 2024 | 54.37 | 54.37 | 54.16 | 54.34 | 7,069 | -0.33(-0.61%) |
Oct 02, 2024 | 54.68 | 54.68 | 54.54 | 54.67 | 3,965 | -0.04(-0.07%) |
Oct 01, 2024 | 54.59 | 54.71 | 54.53 | 54.71 | 4,963 | -0.12(-0.21%) |
Sep 30, 2024 | 54.80 | 54.83 | 54.62 | 54.83 | 4,814 | -0.08(-0.15%) |
Sep 27, 2024 | 54.99 | 55.13 | 54.78 | 54.91 | 24,556 | +0.01(+0.02%) |
Sep 26, 2024 | 55.18 | 55.28 | 54.90 | 54.90 | 114,744 | +0.09(+0.16%) |
Sep 25, 2024 | 55.41 | 55.41 | 54.81 | 54.81 | 6,965 | -0.47(-0.85%) |
Sep 24, 2024 | 55.24 | 55.31 | 55.18 | 55.28 | 1,431 | +0.28(+0.51%) |
Sep 23, 2024 | 54.88 | 55.00 | 54.85 | 55.00 | 1,476 | +0.35(+0.65%) |
Sep 20, 2024 | 54.62 | 54.65 | 54.48 | 54.65 | 6,372 | -0.12(-0.22%) |
Sep 19, 2024 | 55.04 | 55.04 | 54.57 | 54.77 | 4,833 | +0.41(+0.76%) |
Sep 18, 2024 | 54.50 | 54.72 | 54.36 | 54.36 | 2,401 | -0.09(-0.17%) |
Sep 17, 2024 | 54.41 | 54.53 | 54.30 | 54.45 | 9,557 | +0.07(+0.14%) |
Sep 16, 2024 | 54.21 | 54.38 | 54.21 | 54.37 | 1,527 | +0.48(+0.89%) |
Sep 13, 2024 | 53.71 | 53.89 | 53.71 | 53.89 | 3,454 | +0.42(+0.79%) |
Sep 12, 2024 | 53.47 | 53.54 | 53.45 | 53.47 | 3,914 | +0.11(+0.21%) |
Sep 11, 2024 | 53.32 | 53.39 | 52.78 | 53.36 | 5,144 | -0.05(-0.09%) |
Sep 10, 2024 | 53.60 | 53.60 | 53.25 | 53.41 | 1,535 | -0.14(-0.25%) |
Sep 09, 2024 | 53.35 | 53.56 | 53.35 | 53.54 | 1,930 | +0.49(+0.92%) |
Sep 06, 2024 | 53.68 | 53.68 | 53.01 | 53.05 | 6,710 | -0.55(-1.02%) |
Sep 05, 2024 | 54.00 | 54.00 | 53.60 | 53.60 | 7,974 | -0.19(-0.35%) |
Sep 04, 2024 | 53.70 | 54.01 | 53.67 | 53.79 | 59,406 | +0.14(+0.27%) |
Sep 03, 2024 | 53.82 | 53.83 | 53.64 | 53.64 | 5,217 | -0.46(-0.85%) |
Aug 30, 2024 | 53.96 | 54.11 | 53.93 | 54.11 | 1,022 | +0.28(+0.52%) |
Aug 29, 2024 | 53.95 | 53.95 | 53.83 | 53.83 | 1,206 | +0.06(+0.11%) |
Aug 28, 2024 | 53.72 | 53.78 | 53.58 | 53.77 | 2,517 | -0.02(-0.03%) |
Aug 27, 2024 | 53.79 | 53.79 | 53.70 | 53.79 | 1,317 | +0.04(+0.07%) |
Aug 26, 2024 | 53.74 | 53.94 | 53.74 | 53.75 | 1,843 | +0.08(+0.16%) |
Aug 23, 2024 | 53.13 | 53.66 | 53.13 | 53.66 | 1,184 | +0.89(+1.68%) |
Aug 22, 2024 | 52.95 | 52.95 | 52.75 | 52.78 | 4,023 | -0.24(-0.45%) |
Aug 21, 2024 | 52.95 | 53.02 | 52.77 | 53.01 | 6,080 | +0.26(+0.49%) |
Aug 20, 2024 | 52.90 | 52.90 | 52.69 | 52.76 | 3,256 | -0.22(-0.42%) |
Aug 19, 2024 | 52.72 | 53.05 | 52.72 | 52.98 | 3,662 | +0.49(+0.93%) |
Aug 16, 2024 | 52.16 | 52.49 | 52.16 | 52.49 | 2,409 | +0.34(+0.65%) |
Aug 15, 2024 | 52.34 | 52.40 | 52.12 | 52.15 | 13,919 | +0.15(+0.28%) |
Aug 14, 2024 | 51.96 | 52.00 | 51.96 | 52.00 | 1,467 | +0.24(+0.47%) |
Aug 13, 2024 | 51.52 | 51.76 | 51.52 | 51.76 | 2,875 | +0.49(+0.95%) |
Aug 12, 2024 | 51.45 | 51.45 | 51.25 | 51.27 | 7,064 | -0.05(-0.09%) |
Aug 09, 2024 | 51.23 | 51.35 | 51.06 | 51.31 | 1,647 | +0.13(+0.26%) |
Aug 08, 2024 | 50.86 | 51.18 | 50.81 | 51.18 | 2,913 | +0.69(+1.37%) |
Aug 07, 2024 | 51.02 | 51.17 | 50.49 | 50.49 | 3,563 | +0.18(+0.35%) |
Aug 06, 2024 | 49.96 | 50.74 | 49.96 | 50.31 | 6,428 | +0.28(+0.56%) |
Aug 05, 2024 | 50.38 | 50.38 | 49.96 | 50.03 | 9,075 | -1.27(-2.48%) |
Aug 02, 2024 | 51.57 | 51.57 | 51.02 | 51.30 | 5,512 | -0.50(-0.97%) |