Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 55.84 | 55.94 | 55.39 | 55.94 | 6,469 | +1.05(+1.91%) |
Oct 03, 2024 | 55.00 | 55.00 | 54.89 | 54.89 | 1,962 | -0.25(-0.45%) |
Oct 02, 2024 | 55.21 | 55.30 | 55.06 | 55.14 | 3,591 | +0.15(+0.27%) |
Oct 01, 2024 | 54.55 | 55.36 | 54.55 | 54.99 | 48,041 | -0.36(-0.65%) |
Sep 30, 2024 | 55.12 | 55.35 | 54.89 | 55.35 | 983 | +0.09(+0.16%) |
Sep 27, 2024 | 55.08 | 55.51 | 55.08 | 55.26 | 1,209 | +0.32(+0.59%) |
Sep 26, 2024 | 55.04 | 55.14 | 54.94 | 54.94 | 2,371 | +0.06(+0.10%) |
Sep 25, 2024 | 55.12 | 55.16 | 54.88 | 54.88 | 1,651 | -0.26(-0.47%) |
Sep 24, 2024 | 55.00 | 55.26 | 55.00 | 55.14 | 4,459 | -0.42(-0.76%) |
Sep 23, 2024 | 55.63 | 55.70 | 55.43 | 55.56 | 1,662 | +0.25(+0.45%) |
Sep 20, 2024 | 55.28 | 55.31 | 55.27 | 55.31 | 1,446 | -0.02(-0.04%) |
Sep 19, 2024 | 55.09 | 55.38 | 55.09 | 55.33 | 2,118 | +0.64(+1.17%) |
Sep 18, 2024 | 54.60 | 54.74 | 54.56 | 54.69 | 2,193 | -0.02(-0.04%) |
Sep 17, 2024 | 54.86 | 55.07 | 54.66 | 54.71 | 1,794 | +0.27(+0.50%) |
Sep 16, 2024 | 53.80 | 54.45 | 53.80 | 54.44 | 3,280 | +0.69(+1.29%) |
Sep 13, 2024 | 53.53 | 53.74 | 53.53 | 53.74 | 2,071 | +0.81(+1.53%) |
Sep 12, 2024 | 52.83 | 52.93 | 52.76 | 52.93 | 1,364 | +0.72(+1.38%) |
Sep 11, 2024 | 51.47 | 52.22 | 51.35 | 52.22 | 2,951 | +0.14(+0.27%) |
Sep 10, 2024 | 52.02 | 52.08 | 51.87 | 52.08 | 2,963 | -0.57(-1.08%) |
Sep 09, 2024 | 53.02 | 53.02 | 52.64 | 52.64 | 1,296 | +0.60(+1.14%) |
Sep 06, 2024 | 52.24 | 52.24 | 52.05 | 52.05 | 732 | -0.99(-1.86%) |
Sep 05, 2024 | 53.23 | 53.23 | 52.84 | 53.04 | 968 | -0.45(-0.85%) |
Sep 04, 2024 | 53.68 | 53.72 | 53.18 | 53.49 | 4,364 | +0.13(+0.24%) |
Sep 03, 2024 | 54.26 | 54.26 | 53.35 | 53.36 | 3,431 | -1.39(-2.53%) |
Aug 30, 2024 | 54.20 | 54.75 | 54.15 | 54.75 | 11,599 | +0.73(+1.35%) |
Aug 29, 2024 | 54.07 | 54.24 | 53.94 | 54.02 | 1,402 | +0.17(+0.31%) |
Aug 28, 2024 | 54.02 | 54.02 | 53.59 | 53.85 | 880 | +0.04(+0.07%) |
Aug 27, 2024 | 53.87 | 53.92 | 53.63 | 53.81 | 1,708 | +0.23(+0.43%) |
Aug 26, 2024 | 54.06 | 54.06 | 53.58 | 53.58 | 3,816 | -0.11(-0.21%) |
Aug 23, 2024 | 52.97 | 53.74 | 52.97 | 53.69 | 2,480 | +0.83(+1.57%) |
Aug 22, 2024 | 52.71 | 52.89 | 52.71 | 52.86 | 1,396 | +0.32(+0.61%) |
Aug 21, 2024 | 52.55 | 52.65 | 52.27 | 52.54 | 3,596 | +0.13(+0.26%) |
Aug 20, 2024 | 52.35 | 52.53 | 52.20 | 52.41 | 4,343 | -0.48(-0.91%) |
Aug 19, 2024 | 52.64 | 52.89 | 52.57 | 52.89 | 1,332 | +0.43(+0.82%) |
Aug 16, 2024 | 52.03 | 52.56 | 52.03 | 52.46 | 3,798 | +0.25(+0.48%) |
Aug 15, 2024 | 52.13 | 52.27 | 51.89 | 52.21 | 2,187 | +0.96(+1.87%) |
Aug 14, 2024 | 51.23 | 51.30 | 51.05 | 51.26 | 2,071 | +0.50(+0.98%) |
Aug 13, 2024 | 50.78 | 50.78 | 50.68 | 50.76 | 3,859 | +0.55(+1.09%) |
Aug 12, 2024 | 50.67 | 50.67 | 50.18 | 50.21 | 7,350 | -0.48(-0.95%) |
Aug 09, 2024 | 50.55 | 50.71 | 50.37 | 50.69 | 9,346 | +0.39(+0.78%) |
Aug 08, 2024 | 50.16 | 50.30 | 50.16 | 50.30 | 1,188 | +1.07(+2.17%) |
Aug 07, 2024 | 50.15 | 50.15 | 49.23 | 49.23 | 417 | +0.00(+0.00%) |
Aug 06, 2024 | 48.33 | 49.62 | 48.33 | 49.23 | 1,267 | +0.83(+1.72%) |
Aug 05, 2024 | 48.21 | 48.93 | 48.21 | 48.40 | 26,248 | -1.84(-3.66%) |
Aug 02, 2024 | 51.17 | 51.17 | 50.07 | 50.24 | 10,575 | -2.02(-3.86%) |