Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 53.37 | 53.56 | 53.33 | 53.54 | 6,036 | -0.06(-0.11%) |
Oct 03, 2024 | 53.51 | 53.60 | 53.47 | 53.60 | 7,811 | -0.29(-0.54%) |
Oct 02, 2024 | 54.04 | 54.04 | 53.89 | 53.89 | 8,787 | -0.12(-0.23%) |
Oct 01, 2024 | 53.78 | 54.05 | 53.76 | 54.01 | 2,780 | -0.10(-0.18%) |
Sep 30, 2024 | 54.51 | 54.51 | 54.07 | 54.11 | 4,380 | -1.06(-1.92%) |
Sep 27, 2024 | 55.49 | 55.54 | 55.16 | 55.17 | 6,268 | -0.41(-0.74%) |
Sep 26, 2024 | 55.54 | 55.72 | 55.53 | 55.58 | 4,287 | +0.98(+1.80%) |
Sep 25, 2024 | 54.85 | 54.86 | 54.60 | 54.60 | 1,015 | -0.43(-0.78%) |
Sep 24, 2024 | 54.77 | 55.10 | 54.77 | 55.03 | 3,160 | +0.84(+1.56%) |
Sep 23, 2024 | 54.17 | 54.25 | 54.17 | 54.19 | 539,826 | +0.38(+0.70%) |
Sep 20, 2024 | 53.78 | 53.90 | 53.76 | 53.81 | 3,345 | -0.27(-0.50%) |
Sep 19, 2024 | 54.04 | 54.08 | 54.04 | 54.08 | 732 | +0.79(+1.48%) |
Sep 18, 2024 | 53.46 | 53.76 | 53.29 | 53.29 | 1,943 | -0.12(-0.23%) |
Sep 17, 2024 | 53.53 | 53.53 | 53.33 | 53.42 | 1,895 | -0.13(-0.24%) |
Sep 16, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 195 | +0.19(+0.36%) |
Sep 13, 2024 | 53.31 | 53.43 | 53.31 | 53.36 | 1,561 | +0.41(+0.77%) |
Sep 12, 2024 | 52.95 | 52.95 | 52.91 | 52.95 | 388 | +0.52(+0.99%) |
Sep 11, 2024 | 51.91 | 52.43 | 51.84 | 52.43 | 3,092 | +0.35(+0.68%) |
Sep 10, 2024 | 51.86 | 52.07 | 51.84 | 52.07 | 1,454 | -0.27(-0.51%) |
Sep 09, 2024 | 52.34 | 52.43 | 52.26 | 52.34 | 1,380 | +0.64(+1.24%) |
Sep 06, 2024 | 52.31 | 52.31 | 51.62 | 51.70 | 5,578 | -1.00(-1.89%) |
Sep 05, 2024 | 52.80 | 52.80 | 52.57 | 52.70 | 5,277 | +0.05(+0.10%) |
Sep 04, 2024 | 52.88 | 52.88 | 52.57 | 52.64 | 7,622 | +0.14(+0.26%) |
Sep 03, 2024 | 52.86 | 52.86 | 52.45 | 52.51 | 6,713 | -1.18(-2.19%) |
Aug 30, 2024 | 53.69 | 53.69 | 53.51 | 53.68 | 3,308 | +0.10(+0.19%) |
Aug 29, 2024 | 53.79 | 53.87 | 53.58 | 53.58 | 2,631 | -0.04(-0.07%) |
Aug 28, 2024 | 53.64 | 53.67 | 53.62 | 53.62 | 578 | -0.33(-0.61%) |
Aug 27, 2024 | 53.93 | 54.05 | 53.84 | 53.95 | 10,444 | +0.07(+0.14%) |
Aug 26, 2024 | 54.02 | 54.02 | 53.83 | 53.88 | 2,532 | -0.27(-0.50%) |
Aug 23, 2024 | 54.10 | 54.22 | 54.03 | 54.15 | 11,805 | +1.06(+1.99%) |
Aug 22, 2024 | 53.54 | 53.54 | 53.09 | 53.09 | 3,090 | -0.86(-1.60%) |
Aug 21, 2024 | 53.89 | 54.04 | 53.80 | 53.95 | 12,244 | +0.10(+0.18%) |
Aug 20, 2024 | 53.99 | 53.99 | 53.77 | 53.86 | 2,245 | -0.13(-0.25%) |
Aug 19, 2024 | 53.84 | 53.99 | 53.84 | 53.99 | 705 | +0.69(+1.29%) |
Aug 16, 2024 | 53.04 | 53.33 | 53.04 | 53.30 | 2,849 | +0.48(+0.91%) |
Aug 15, 2024 | 52.51 | 52.89 | 52.51 | 52.82 | 3,689 | +0.48(+0.92%) |
Aug 14, 2024 | 52.33 | 52.35 | 52.17 | 52.34 | 4,879 | +0.05(+0.10%) |
Aug 13, 2024 | 52.15 | 52.30 | 52.14 | 52.29 | 2,523 | +0.57(+1.10%) |
Aug 12, 2024 | 51.69 | 51.90 | 51.67 | 51.72 | 9,295 | +0.22(+0.42%) |
Aug 09, 2024 | 51.31 | 51.53 | 51.31 | 51.50 | 2,717 | +0.41(+0.80%) |
Aug 08, 2024 | 50.57 | 51.11 | 50.57 | 51.09 | 7,168 | +1.06(+2.13%) |
Aug 07, 2024 | 50.78 | 50.78 | 49.98 | 50.03 | 19,092 | +0.56(+1.14%) |
Aug 06, 2024 | 49.29 | 49.77 | 49.28 | 49.47 | 14,435 | +0.36(+0.73%) |
Aug 05, 2024 | 48.55 | 49.42 | 48.55 | 49.11 | 14,143 | -2.01(-3.93%) |
Aug 02, 2024 | 51.19 | 51.19 | 51.03 | 51.12 | 1,481 | -1.13(-2.17%) |