Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 57.84 | 57.89 | 57.38 | 57.47 | 15,815 | -0.50(-0.86%) |
Oct 04, 2024 | 58.02 | 58.02 | 57.52 | 57.97 | 13,875 | +0.41(+0.71%) |
Oct 03, 2024 | 57.48 | 57.72 | 57.29 | 57.56 | 80,840 | -0.13(-0.23%) |
Oct 02, 2024 | 57.57 | 57.80 | 57.27 | 57.69 | 79,235 | +0.06(+0.10%) |
Oct 01, 2024 | 58.13 | 58.13 | 57.37 | 57.63 | 123,239 | -0.52(-0.89%) |
Sep 30, 2024 | 57.74 | 58.21 | 57.59 | 58.15 | 288,501 | +0.21(+0.36%) |
Sep 27, 2024 | 58.25 | 58.25 | 57.86 | 57.94 | 18,277 | -0.19(-0.32%) |
Sep 26, 2024 | 58.37 | 58.37 | 57.96 | 58.13 | 24,459 | +0.30(+0.52%) |
Sep 25, 2024 | 57.98 | 58.03 | 57.79 | 57.83 | 15,455 | -0.10(-0.17%) |
Sep 24, 2024 | 57.92 | 57.96 | 57.60 | 57.93 | 20,334 | +0.13(+0.22%) |
Sep 23, 2024 | 57.71 | 57.84 | 57.64 | 57.80 | 22,459 | +0.20(+0.35%) |
Sep 20, 2024 | 57.61 | 57.73 | 57.41 | 57.60 | 31,571 | -0.17(-0.30%) |
Sep 19, 2024 | 57.79 | 57.90 | 57.60 | 57.77 | 33,659 | +0.99(+1.74%) |
Sep 18, 2024 | 57.09 | 57.28 | 56.73 | 56.79 | 28,648 | -0.12(-0.21%) |
Sep 17, 2024 | 57.03 | 57.20 | 56.64 | 56.91 | 53,882 | +0.04(+0.07%) |
Sep 16, 2024 | 56.69 | 56.87 | 56.51 | 56.87 | 30,157 | +0.06(+0.11%) |
Sep 13, 2024 | 56.57 | 56.90 | 56.52 | 56.81 | 42,584 | +0.49(+0.87%) |
Sep 12, 2024 | 55.91 | 56.39 | 55.71 | 56.32 | 30,009 | +0.40(+0.71%) |
Sep 11, 2024 | 54.83 | 55.92 | 54.35 | 55.92 | 242,803 | +0.72(+1.30%) |
Sep 10, 2024 | 55.18 | 55.23 | 54.69 | 55.20 | 110,196 | +0.24(+0.44%) |
Sep 09, 2024 | 54.75 | 55.13 | 54.69 | 54.96 | 86,593 | +0.55(+1.01%) |
Sep 06, 2024 | 55.41 | 55.41 | 54.35 | 54.41 | 26,136 | -0.90(-1.62%) |
Sep 05, 2024 | 55.45 | 55.74 | 55.12 | 55.31 | 51,938 | -0.28(-0.50%) |
Sep 04, 2024 | 55.56 | 55.87 | 55.40 | 55.59 | 62,516 | -0.10(-0.18%) |
Sep 03, 2024 | 56.79 | 56.79 | 55.50 | 55.69 | 33,822 | -1.51(-2.63%) |
Aug 30, 2024 | 56.92 | 57.20 | 56.48 | 57.19 | 25,761 | +0.67(+1.19%) |
Aug 29, 2024 | 56.84 | 57.16 | 56.50 | 56.52 | 19,842 | -0.10(-0.17%) |
Aug 28, 2024 | 56.83 | 56.91 | 56.29 | 56.62 | 27,555 | -0.28(-0.50%) |
Aug 27, 2024 | 56.70 | 56.97 | 56.56 | 56.90 | 18,200 | +0.08(+0.15%) |
Aug 26, 2024 | 57.13 | 57.14 | 56.72 | 56.82 | 24,695 | -0.29(-0.51%) |
Aug 23, 2024 | 56.73 | 57.10 | 56.64 | 57.10 | 17,947 | +0.69(+1.22%) |
Aug 22, 2024 | 57.05 | 57.09 | 56.30 | 56.42 | 26,183 | -0.45(-0.79%) |
Aug 21, 2024 | 56.69 | 56.91 | 56.62 | 56.87 | 15,586 | +0.35(+0.62%) |
Aug 20, 2024 | 56.55 | 56.69 | 56.39 | 56.52 | 49,408 | -0.05(-0.09%) |
Aug 19, 2024 | 56.11 | 56.57 | 56.07 | 56.57 | 19,354 | +0.49(+0.88%) |
Aug 16, 2024 | 55.78 | 56.19 | 55.78 | 56.07 | 25,772 | -0.01(-0.01%) |
Aug 15, 2024 | 55.75 | 56.08 | 55.61 | 56.08 | 23,818 | +1.02(+1.85%) |
Aug 14, 2024 | 54.96 | 55.17 | 54.67 | 55.06 | 20,369 | +0.19(+0.35%) |
Aug 13, 2024 | 54.34 | 54.91 | 54.33 | 54.87 | 49,170 | +0.85(+1.57%) |
Aug 12, 2024 | 54.16 | 54.23 | 53.88 | 54.02 | 17,046 | +0.01(+0.02%) |
Aug 09, 2024 | 53.59 | 54.13 | 53.59 | 54.01 | 24,296 | +0.27(+0.50%) |
Aug 08, 2024 | 53.00 | 53.74 | 52.87 | 53.74 | 28,226 | +1.46(+2.78%) |
Aug 07, 2024 | 53.38 | 53.56 | 52.27 | 52.29 | 51,404 | -0.40(-0.76%) |
Aug 06, 2024 | 52.41 | 53.56 | 52.22 | 52.69 | 33,631 | +0.53(+1.01%) |
Aug 05, 2024 | 51.67 | 52.81 | 51.36 | 52.16 | 68,109 | -1.54(-2.86%) |
Aug 02, 2024 | 54.09 | 54.12 | 53.34 | 53.69 | 49,667 | -1.16(-2.11%) |