Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 54.39 | 54.85 | 54.34 | 54.81 | 747,983 | +0.39(+0.72%) |
Oct 11, 2024 | 53.98 | 54.42 | 53.91 | 54.42 | 326,947 | +0.44(+0.82%) |
Oct 10, 2024 | 53.84 | 54.11 | 53.84 | 53.98 | 352,250 | -0.05(-0.09%) |
Oct 09, 2024 | 53.83 | 54.09 | 53.68 | 54.03 | 723,433 | +0.02(+0.04%) |
Oct 08, 2024 | 54.06 | 54.07 | 53.79 | 54.01 | 719,543 | -0.29(-0.53%) |
Oct 07, 2024 | 54.75 | 54.76 | 54.13 | 54.30 | 414,502 | -0.35(-0.64%) |
Oct 04, 2024 | 54.38 | 54.79 | 54.31 | 54.65 | 229,184 | +0.24(+0.44%) |
Oct 03, 2024 | 54.46 | 54.56 | 54.33 | 54.41 | 241,064 | -0.19(-0.35%) |
Oct 02, 2024 | 54.50 | 54.64 | 54.32 | 54.60 | 387,716 | +0.05(+0.09%) |
Oct 01, 2024 | 54.33 | 54.68 | 54.01 | 54.55 | 581,383 | +0.12(+0.22%) |
Sep 30, 2024 | 54.37 | 54.51 | 54.04 | 54.43 | 310,504 | -0.13(-0.24%) |
Sep 27, 2024 | 54.49 | 54.75 | 54.44 | 54.56 | 613,753 | +0.25(+0.46%) |
Sep 26, 2024 | 54.55 | 54.65 | 54.27 | 54.31 | 702,884 | +0.09(+0.17%) |
Sep 25, 2024 | 54.44 | 54.56 | 54.15 | 54.22 | 420,436 | -0.27(-0.50%) |
Sep 24, 2024 | 54.65 | 54.73 | 54.41 | 54.49 | 298,236 | -0.04(-0.07%) |
Sep 23, 2024 | 54.17 | 54.53 | 54.10 | 54.53 | 427,272 | +0.61(+1.13%) |
Sep 20, 2024 | 53.55 | 53.92 | 53.40 | 53.92 | 558,798 | +0.38(+0.71%) |
Sep 19, 2024 | 54.18 | 54.18 | 53.38 | 53.54 | 773,037 | -0.05(-0.09%) |
Sep 18, 2024 | 53.93 | 54.09 | 53.56 | 53.59 | 274,198 | -0.31(-0.58%) |
Sep 17, 2024 | 53.84 | 54.00 | 53.72 | 53.90 | 695,606 | +0.12(+0.22%) |
Sep 16, 2024 | 53.58 | 53.84 | 53.53 | 53.78 | 535,007 | +0.42(+0.79%) |
Sep 13, 2024 | 53.64 | 53.64 | 52.96 | 53.36 | 718,281 | +0.45(+0.85%) |
Sep 12, 2024 | 52.56 | 52.94 | 52.44 | 52.91 | 200,884 | +0.48(+0.92%) |
Sep 11, 2024 | 52.40 | 52.61 | 51.83 | 52.43 | 241,261 | +0.02(+0.04%) |
Sep 10, 2024 | 52.45 | 52.50 | 52.15 | 52.41 | 235,617 | +0.00(+0.00%) |
Sep 09, 2024 | 52.33 | 52.52 | 52.12 | 52.41 | 246,065 | +0.31(+0.60%) |
Sep 06, 2024 | 52.73 | 52.83 | 52.01 | 52.10 | 199,888 | -0.42(-0.80%) |
Sep 05, 2024 | 52.57 | 52.80 | 52.44 | 52.52 | 597,144 | +0.09(+0.17%) |
Sep 04, 2024 | 52.23 | 52.72 | 52.16 | 52.43 | 346,578 | +0.22(+0.42%) |
Sep 03, 2024 | 52.16 | 52.31 | 51.97 | 52.21 | 1,149,291 | -0.12(-0.23%) |
Aug 30, 2024 | 52.25 | 52.49 | 52.12 | 52.33 | 191,465 | +0.17(+0.33%) |
Aug 29, 2024 | 51.96 | 52.16 | 51.62 | 52.16 | 2,278,069 | +0.32(+0.62%) |
Aug 28, 2024 | 51.80 | 52.11 | 51.66 | 51.84 | 199,727 | +0.00(+0.00%) |
Aug 27, 2024 | 51.99 | 52.15 | 51.83 | 51.84 | 214,740 | -0.21(-0.40%) |
Aug 26, 2024 | 52.19 | 52.32 | 52.05 | 52.05 | 152,821 | -0.14(-0.27%) |
Aug 23, 2024 | 51.67 | 52.20 | 51.63 | 52.19 | 242,265 | +0.66(+1.28%) |
Aug 22, 2024 | 51.74 | 51.78 | 51.36 | 51.53 | 107,935 | -0.12(-0.23%) |
Aug 21, 2024 | 51.61 | 51.72 | 51.43 | 51.65 | 110,805 | +0.23(+0.45%) |
Aug 20, 2024 | 51.65 | 51.74 | 51.36 | 51.42 | 210,892 | -0.35(-0.68%) |
Aug 19, 2024 | 51.41 | 51.78 | 51.40 | 51.77 | 133,242 | +0.52(+1.01%) |
Aug 16, 2024 | 50.89 | 51.26 | 50.82 | 51.25 | 372,210 | +0.28(+0.55%) |
Aug 15, 2024 | 50.98 | 51.00 | 50.72 | 50.97 | 154,780 | +0.22(+0.43%) |
Aug 14, 2024 | 50.57 | 50.79 | 50.51 | 50.75 | 121,757 | +0.09(+0.18%) |
Aug 13, 2024 | 50.41 | 50.66 | 50.17 | 50.66 | 195,778 | +0.65(+1.30%) |
Aug 12, 2024 | 50.02 | 50.15 | 49.90 | 50.01 | 106,802 | +0.10(+0.20%) |
Aug 09, 2024 | 49.97 | 50.09 | 49.58 | 49.91 | 120,499 | -0.01(-0.02%) |
Aug 08, 2024 | 49.68 | 50.01 | 49.44 | 49.92 | 266,072 | +0.43(+0.87%) |
Aug 07, 2024 | 49.88 | 50.12 | 49.38 | 49.49 | 252,310 | +0.35(+0.71%) |
Aug 06, 2024 | 48.67 | 49.56 | 48.59 | 49.14 | 380,205 | +0.31(+0.63%) |
Aug 05, 2024 | 48.82 | 49.12 | 48.55 | 48.83 | 164,172 | -1.12(-2.24%) |
Aug 02, 2024 | 50.00 | 50.43 | 49.53 | 49.95 | 318,642 | -0.12(-0.24%) |