Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.45 | 57.47 | 57.17 | 57.17 | 1,190 | -0.32(-0.56%) |
Oct 17, 2024 | 57.47 | 57.49 | 57.28 | 57.49 | 2,517 | +0.05(+0.09%) |
Oct 16, 2024 | 57.01 | 57.51 | 57.01 | 57.44 | 2,566 | +0.85(+1.51%) |
Oct 15, 2024 | 56.12 | 57.37 | 56.12 | 56.59 | 1,960 | +0.60(+1.08%) |
Oct 14, 2024 | 55.92 | 55.98 | 55.92 | 55.98 | 612 | +0.47(+0.84%) |
Oct 11, 2024 | 55.56 | 55.56 | 55.33 | 55.51 | 1,471 | +1.13(+2.07%) |
Oct 10, 2024 | 54.38 | 54.39 | 54.10 | 54.39 | 302 | -0.24(-0.43%) |
Oct 09, 2024 | 54.34 | 54.88 | 54.08 | 54.62 | 951 | +0.32(+0.58%) |
Oct 08, 2024 | 54.27 | 54.35 | 54.27 | 54.30 | 717 | -0.04(-0.06%) |
Oct 07, 2024 | 54.34 | 54.34 | 54.04 | 54.34 | 35,152 | -0.53(-0.97%) |
Oct 04, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 100 | +0.73(+1.34%) |
Oct 03, 2024 | 53.91 | 54.15 | 53.85 | 54.15 | 1,730 | -0.03(-0.06%) |
Oct 02, 2024 | 54.11 | 54.18 | 54.11 | 54.18 | 1,373 | -0.22(-0.40%) |
Oct 01, 2024 | 54.59 | 54.59 | 54.40 | 54.40 | 310 | -0.96(-1.73%) |
Sep 30, 2024 | 55.47 | 55.47 | 55.36 | 55.36 | 342 | +0.37(+0.67%) |
Sep 27, 2024 | 55.01 | 55.48 | 54.91 | 54.99 | 1,703 | +0.09(+0.17%) |
Sep 26, 2024 | 55.11 | 55.11 | 54.90 | 54.90 | 1,126 | +0.10(+0.18%) |
Sep 25, 2024 | 55.48 | 55.48 | 54.80 | 54.80 | 559 | -0.67(-1.20%) |
Sep 24, 2024 | 55.79 | 55.79 | 55.47 | 55.47 | 472 | -0.33(-0.59%) |
Sep 23, 2024 | 56.05 | 56.05 | 55.69 | 55.79 | 354 | -0.04(-0.06%) |
Sep 20, 2024 | 56.04 | 56.06 | 55.83 | 55.83 | 1,425 | -0.72(-1.27%) |
Sep 19, 2024 | 56.26 | 56.55 | 56.05 | 56.55 | 8,277 | +1.01(+1.81%) |
Sep 18, 2024 | 55.35 | 55.62 | 55.35 | 55.54 | 411 | +0.20(+0.35%) |
Sep 17, 2024 | 55.44 | 55.96 | 55.34 | 55.34 | 2,701 | +0.27(+0.50%) |
Sep 16, 2024 | 54.95 | 55.10 | 54.71 | 55.07 | 12,103 | +0.54(+0.99%) |
Sep 13, 2024 | 53.72 | 54.60 | 53.72 | 54.53 | 662 | +1.31(+2.46%) |
Sep 12, 2024 | 52.98 | 53.40 | 52.95 | 53.22 | 1,958 | +0.72(+1.36%) |
Sep 11, 2024 | 52.65 | 52.65 | 52.50 | 52.50 | 812 | -0.33(-0.62%) |
Sep 10, 2024 | 53.12 | 53.12 | 52.71 | 52.83 | 554 | -0.15(-0.28%) |
Sep 09, 2024 | 53.25 | 53.25 | 52.88 | 52.98 | 1,825 | -0.07(-0.12%) |
Sep 06, 2024 | 53.20 | 53.20 | 53.04 | 53.04 | 3,236 | -0.77(-1.44%) |
Sep 05, 2024 | 53.92 | 53.92 | 53.80 | 53.82 | 3,671 | -0.27(-0.50%) |
Sep 04, 2024 | 53.95 | 54.09 | 53.90 | 54.09 | 896 | -0.12(-0.23%) |
Sep 03, 2024 | 54.39 | 54.39 | 54.13 | 54.21 | 5,154 | -0.85(-1.55%) |
Aug 30, 2024 | 54.90 | 55.07 | 54.62 | 55.07 | 1,102 | +0.34(+0.62%) |
Aug 29, 2024 | 54.90 | 54.90 | 54.64 | 54.73 | 1,319 | +0.19(+0.35%) |
Aug 28, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 170 | +0.11(+0.20%) |
Aug 27, 2024 | 54.34 | 54.53 | 54.23 | 54.43 | 2,656 | -0.31(-0.56%) |
Aug 26, 2024 | 55.27 | 55.27 | 54.74 | 54.74 | 909 | -0.01(-0.02%) |
Aug 23, 2024 | 54.52 | 54.89 | 54.48 | 54.75 | 825 | +1.91(+3.61%) |
Aug 22, 2024 | 52.90 | 53.07 | 52.84 | 52.84 | 1,425 | -0.02(-0.03%) |
Aug 21, 2024 | 52.40 | 52.86 | 52.40 | 52.86 | 1,584 | +0.35(+0.66%) |
Aug 20, 2024 | 52.82 | 52.82 | 52.51 | 52.51 | 1,723 | -0.71(-1.33%) |
Aug 19, 2024 | 53.00 | 53.22 | 53.00 | 53.22 | 1,123 | +0.43(+0.82%) |
Aug 16, 2024 | 52.75 | 52.79 | 52.75 | 52.78 | 1,075 | +0.47(+0.90%) |
Aug 15, 2024 | 52.21 | 52.72 | 52.21 | 52.31 | 5,789 | +0.87(+1.69%) |
Aug 14, 2024 | 51.22 | 51.44 | 51.22 | 51.44 | 981 | +0.08(+0.15%) |
Aug 13, 2024 | 50.78 | 51.36 | 50.78 | 51.36 | 886 | +0.83(+1.64%) |
Aug 12, 2024 | 51.48 | 51.48 | 50.53 | 50.53 | 10,314 | -0.73(-1.43%) |
Aug 09, 2024 | 50.93 | 51.27 | 50.93 | 51.27 | 2,253 | +0.12(+0.23%) |
Aug 08, 2024 | 51.01 | 51.26 | 50.88 | 51.15 | 1,484 | +0.77(+1.52%) |
Aug 07, 2024 | 51.47 | 51.47 | 50.38 | 50.38 | 1,817 | -0.24(-0.48%) |
Aug 06, 2024 | 50.09 | 51.00 | 50.09 | 50.63 | 2,643 | +0.42(+0.84%) |
Aug 05, 2024 | 49.23 | 50.74 | 49.23 | 50.21 | 12,482 | -1.57(-3.03%) |
Aug 02, 2024 | 51.76 | 51.95 | 51.39 | 51.77 | 5,280 | -1.37(-2.58%) |