Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 56.41 | 56.41 | 56.06 | 56.20 | 88,578 | -0.36(-0.64%) |
Oct 04, 2024 | 56.67 | 56.67 | 56.25 | 56.56 | 59,265 | +0.43(+0.77%) |
Oct 03, 2024 | 56.27 | 56.40 | 56.06 | 56.13 | 57,301 | -0.35(-0.62%) |
Oct 02, 2024 | 56.42 | 56.63 | 56.24 | 56.48 | 79,335 | +0.00(+0.00%) |
Oct 01, 2024 | 56.64 | 56.69 | 56.20 | 56.48 | 91,042 | -0.25(-0.44%) |
Sep 30, 2024 | 56.60 | 56.75 | 56.23 | 56.73 | 146,657 | +0.18(+0.32%) |
Sep 27, 2024 | 56.68 | 57.00 | 56.55 | 56.55 | 94,716 | +0.01(+0.02%) |
Sep 26, 2024 | 56.48 | 56.67 | 56.38 | 56.54 | 66,199 | +0.41(+0.73%) |
Sep 25, 2024 | 56.68 | 56.68 | 56.08 | 56.13 | 44,223 | -0.52(-0.92%) |
Sep 24, 2024 | 56.60 | 56.71 | 56.48 | 56.65 | 116,099 | +0.09(+0.16%) |
Sep 23, 2024 | 56.35 | 56.56 | 56.30 | 56.56 | 51,473 | +0.32(+0.57%) |
Sep 20, 2024 | 56.29 | 56.34 | 56.09 | 56.24 | 105,849 | -0.26(-0.46%) |
Sep 19, 2024 | 56.62 | 56.67 | 56.22 | 56.50 | 78,880 | +0.74(+1.32%) |
Sep 18, 2024 | 56.00 | 56.32 | 55.72 | 55.76 | 52,203 | -0.19(-0.34%) |
Sep 17, 2024 | 56.09 | 56.25 | 55.79 | 55.95 | 35,874 | -0.10(-0.18%) |
Sep 16, 2024 | 55.76 | 56.10 | 55.72 | 56.05 | 124,259 | +0.47(+0.84%) |
Sep 13, 2024 | 55.16 | 55.71 | 55.16 | 55.58 | 49,702 | +0.59(+1.07%) |
Sep 12, 2024 | 54.64 | 55.00 | 54.35 | 55.00 | 37,736 | +0.41(+0.75%) |
Sep 11, 2024 | 54.55 | 54.59 | 53.57 | 54.59 | 72,951 | -0.19(-0.35%) |
Sep 10, 2024 | 54.66 | 54.79 | 54.35 | 54.78 | 197,079 | +0.17(+0.31%) |
Sep 09, 2024 | 54.34 | 54.86 | 54.34 | 54.61 | 50,641 | +0.44(+0.81%) |
Sep 06, 2024 | 54.67 | 55.06 | 54.17 | 54.17 | 59,718 | -0.47(-0.86%) |
Sep 05, 2024 | 55.24 | 55.24 | 54.46 | 54.64 | 81,651 | -0.57(-1.03%) |
Sep 04, 2024 | 55.28 | 55.39 | 55.02 | 55.20 | 40,932 | -0.08(-0.14%) |
Sep 03, 2024 | 55.70 | 55.89 | 55.14 | 55.28 | 84,900 | -0.65(-1.16%) |
Aug 30, 2024 | 55.72 | 55.96 | 55.37 | 55.93 | 66,165 | +0.28(+0.50%) |
Aug 29, 2024 | 55.77 | 56.01 | 55.46 | 55.65 | 71,478 | +0.16(+0.29%) |
Aug 28, 2024 | 55.48 | 55.75 | 55.27 | 55.49 | 59,111 | -0.07(-0.13%) |
Aug 27, 2024 | 55.43 | 55.62 | 55.40 | 55.56 | 76,493 | +0.00(+0.00%) |
Aug 26, 2024 | 55.78 | 55.95 | 55.48 | 55.56 | 149,638 | -0.05(-0.10%) |
Aug 23, 2024 | 55.07 | 55.64 | 55.04 | 55.62 | 47,942 | +0.83(+1.52%) |
Aug 22, 2024 | 55.07 | 55.12 | 54.70 | 54.79 | 51,720 | -0.17(-0.31%) |
Aug 21, 2024 | 54.71 | 54.97 | 54.66 | 54.96 | 68,708 | +0.47(+0.86%) |
Aug 20, 2024 | 54.60 | 54.72 | 54.40 | 54.49 | 52,832 | -0.13(-0.24%) |
Aug 19, 2024 | 54.29 | 54.64 | 54.29 | 54.62 | 77,155 | +0.39(+0.72%) |
Aug 16, 2024 | 54.03 | 54.24 | 53.99 | 54.23 | 75,726 | +0.13(+0.24%) |
Aug 15, 2024 | 53.92 | 54.22 | 53.81 | 54.10 | 56,591 | +0.71(+1.33%) |
Aug 14, 2024 | 53.31 | 53.52 | 53.25 | 53.39 | 41,045 | +0.10(+0.19%) |
Aug 13, 2024 | 52.79 | 53.32 | 52.75 | 53.29 | 70,339 | +0.62(+1.17%) |
Aug 12, 2024 | 52.96 | 53.17 | 52.58 | 52.67 | 98,690 | -0.25(-0.47%) |
Aug 09, 2024 | 52.92 | 53.12 | 52.64 | 52.92 | 120,595 | +0.01(+0.02%) |
Aug 08, 2024 | 52.36 | 52.91 | 52.32 | 52.91 | 49,163 | +0.90(+1.73%) |
Aug 07, 2024 | 52.87 | 53.06 | 52.01 | 52.01 | 84,312 | -0.44(-0.84%) |
Aug 06, 2024 | 52.15 | 53.08 | 52.00 | 52.45 | 173,771 | +0.38(+0.73%) |
Aug 05, 2024 | 52.10 | 52.57 | 51.81 | 52.07 | 177,360 | -1.21(-2.28%) |
Aug 02, 2024 | 53.45 | 53.61 | 52.77 | 53.29 | 198,103 | -0.70(-1.29%) |