Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.57 | 55.03 | 54.57 | 54.80 | 21,395 | +0.21(+0.38%) |
Oct 17, 2024 | 55.10 | 55.10 | 54.48 | 54.59 | 59,325 | -0.47(-0.85%) |
Oct 16, 2024 | 55.31 | 55.37 | 54.89 | 55.06 | 55,177 | -0.36(-0.65%) |
Oct 15, 2024 | 55.62 | 55.71 | 55.42 | 55.42 | 16,251 | +0.36(+0.65%) |
Oct 14, 2024 | 54.84 | 55.26 | 54.72 | 55.06 | 23,557 | +0.45(+0.83%) |
Oct 11, 2024 | 54.32 | 54.72 | 54.32 | 54.61 | 28,146 | +0.73(+1.36%) |
Oct 10, 2024 | 54.52 | 54.52 | 53.72 | 53.88 | 19,163 | +1.39(+2.65%) |
Oct 09, 2024 | 52.23 | 52.52 | 52.19 | 52.49 | 20,195 | +0.51(+0.98%) |
Oct 08, 2024 | 51.60 | 51.99 | 51.60 | 51.98 | 46,759 | +0.92(+1.80%) |
Oct 07, 2024 | 52.00 | 52.04 | 50.90 | 51.06 | 54,010 | -1.81(-3.42%) |
Oct 04, 2024 | 52.42 | 52.87 | 52.34 | 52.87 | 18,262 | +0.32(+0.61%) |
Oct 03, 2024 | 52.72 | 52.72 | 52.44 | 52.55 | 17,891 | -0.17(-0.32%) |
Oct 02, 2024 | 52.88 | 53.36 | 52.67 | 52.72 | 17,851 | -1.06(-1.97%) |
Oct 01, 2024 | 53.96 | 54.08 | 53.52 | 53.78 | 17,889 | -1.32(-2.40%) |
Sep 30, 2024 | 55.56 | 55.57 | 54.83 | 55.10 | 19,795 | +0.12(+0.22%) |
Sep 27, 2024 | 55.06 | 55.38 | 54.96 | 54.98 | 18,245 | -0.26(-0.47%) |
Sep 26, 2024 | 54.89 | 55.26 | 54.63 | 55.24 | 24,475 | +0.40(+0.73%) |
Sep 25, 2024 | 55.01 | 55.02 | 54.77 | 54.84 | 31,478 | -0.22(-0.40%) |
Sep 24, 2024 | 54.66 | 55.09 | 54.62 | 55.06 | 23,840 | +0.70(+1.28%) |
Sep 23, 2024 | 54.13 | 54.41 | 54.11 | 54.37 | 14,375 | -0.05(-0.09%) |
Sep 20, 2024 | 54.59 | 54.62 | 54.14 | 54.41 | 19,370 | +0.05(+0.08%) |
Sep 19, 2024 | 54.22 | 54.54 | 54.07 | 54.37 | 22,965 | +1.01(+1.89%) |
Sep 18, 2024 | 53.46 | 54.01 | 53.35 | 53.36 | 21,930 | +0.29(+0.55%) |
Sep 17, 2024 | 53.57 | 53.57 | 52.92 | 53.07 | 103,086 | -0.96(-1.78%) |
Sep 16, 2024 | 53.67 | 54.12 | 53.64 | 54.03 | 232,176 | +0.35(+0.65%) |
Sep 13, 2024 | 53.64 | 53.82 | 53.61 | 53.68 | 27,669 | +0.17(+0.32%) |
Sep 12, 2024 | 53.01 | 53.52 | 52.93 | 53.51 | 1,492,000 | +0.59(+1.11%) |
Sep 11, 2024 | 53.23 | 53.23 | 52.61 | 52.92 | 159,778 | -0.41(-0.77%) |
Sep 10, 2024 | 53.35 | 53.37 | 52.92 | 53.33 | 34,737 | +0.12(+0.23%) |
Sep 09, 2024 | 53.17 | 53.38 | 52.94 | 53.21 | 34,946 | +0.34(+0.64%) |
Sep 06, 2024 | 53.86 | 53.91 | 52.78 | 52.87 | 24,010 | -1.87(-3.42%) |
Sep 05, 2024 | 55.00 | 55.02 | 54.64 | 54.74 | 33,498 | +0.21(+0.39%) |
Sep 04, 2024 | 54.86 | 54.91 | 54.43 | 54.53 | 19,725 | -0.01(-0.02%) |
Sep 03, 2024 | 54.86 | 54.91 | 54.54 | 54.54 | 15,599 | +0.31(+0.57%) |
Aug 30, 2024 | 54.18 | 54.26 | 54.02 | 54.23 | 33,516 | +0.34(+0.63%) |
Aug 29, 2024 | 54.33 | 54.33 | 53.82 | 53.89 | 76,487 | -0.53(-0.98%) |
Aug 28, 2024 | 54.44 | 54.69 | 54.37 | 54.42 | 16,596 | +0.63(+1.18%) |
Aug 27, 2024 | 53.69 | 53.94 | 53.61 | 53.79 | 16,706 | +0.69(+1.30%) |
Aug 26, 2024 | 53.03 | 53.30 | 52.94 | 53.10 | 22,149 | -0.10(-0.19%) |
Aug 23, 2024 | 52.84 | 53.27 | 52.84 | 53.20 | 20,817 | +1.01(+1.94%) |
Aug 22, 2024 | 52.17 | 52.31 | 52.02 | 52.19 | 70,227 | +0.09(+0.17%) |
Aug 21, 2024 | 51.71 | 52.10 | 51.55 | 52.10 | 167,328 | +0.53(+1.03%) |
Aug 20, 2024 | 51.37 | 51.67 | 51.21 | 51.57 | 70,496 | +0.35(+0.68%) |
Aug 19, 2024 | 50.63 | 51.28 | 50.63 | 51.22 | 24,513 | +0.38(+0.75%) |
Aug 16, 2024 | 50.17 | 50.85 | 50.17 | 50.84 | 14,915 | +1.03(+2.07%) |
Aug 15, 2024 | 49.27 | 49.89 | 49.27 | 49.81 | 19,505 | +0.75(+1.52%) |
Aug 14, 2024 | 48.82 | 49.10 | 48.70 | 49.06 | 19,033 | +0.75(+1.56%) |
Aug 13, 2024 | 47.92 | 48.31 | 47.86 | 48.31 | 27,385 | +0.23(+0.48%) |
Aug 12, 2024 | 48.00 | 48.09 | 47.73 | 48.08 | 29,013 | +0.54(+1.14%) |
Aug 09, 2024 | 47.36 | 47.60 | 47.24 | 47.54 | 30,584 | +0.17(+0.36%) |
Aug 08, 2024 | 47.48 | 47.56 | 47.25 | 47.37 | 45,620 | +0.21(+0.45%) |
Aug 07, 2024 | 47.44 | 47.82 | 47.16 | 47.16 | 103,731 | +0.39(+0.83%) |
Aug 06, 2024 | 46.45 | 46.95 | 46.45 | 46.77 | 99,174 | -0.07(-0.15%) |
Aug 05, 2024 | 46.84 | 47.16 | 46.65 | 46.84 | 60,654 | -0.87(-1.82%) |
Aug 02, 2024 | 48.15 | 48.22 | 47.63 | 47.71 | 35,543 | -0.26(-0.54%) |