Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 58.00 | 58.34 | 57.80 | 58.12 | 3,163,142 | +0.24(+0.41%) |
Oct 04, 2024 | 57.74 | 58.06 | 57.51 | 57.88 | 1,935,099 | +0.39(+0.68%) |
Oct 03, 2024 | 56.99 | 57.56 | 56.79 | 57.49 | 2,972,583 | +0.43(+0.75%) |
Oct 02, 2024 | 56.88 | 57.19 | 56.57 | 57.06 | 1,277,304 | +0.45(+0.79%) |
Oct 01, 2024 | 55.64 | 56.64 | 55.55 | 56.61 | 2,243,018 | +0.86(+1.54%) |
Sep 30, 2024 | 56.00 | 56.00 | 55.36 | 55.75 | 2,666,851 | +0.06(+0.11%) |
Sep 27, 2024 | 55.49 | 55.73 | 55.41 | 55.69 | 871,593 | +0.24(+0.43%) |
Sep 26, 2024 | 54.98 | 55.55 | 54.98 | 55.45 | 1,933,038 | +0.01(+0.02%) |
Sep 25, 2024 | 55.74 | 55.86 | 55.19 | 55.44 | 2,776,790 | -0.17(-0.31%) |
Sep 24, 2024 | 55.89 | 56.08 | 55.48 | 55.61 | 3,452,396 | +0.10(+0.18%) |
Sep 23, 2024 | 54.79 | 55.61 | 54.79 | 55.51 | 4,811,954 | +0.44(+0.80%) |
Sep 20, 2024 | 54.75 | 55.18 | 54.37 | 55.07 | 7,284,653 | +0.33(+0.60%) |
Sep 19, 2024 | 55.00 | 55.18 | 54.36 | 54.74 | 3,602,977 | +0.03(+0.05%) |
Sep 18, 2024 | 55.45 | 55.45 | 54.38 | 54.71 | 7,591,649 | -0.58(-1.05%) |
Sep 17, 2024 | 55.38 | 55.63 | 55.07 | 55.29 | 5,211,718 | -0.03(-0.05%) |
Sep 16, 2024 | 55.60 | 55.74 | 55.01 | 55.32 | 5,323,227 | -0.78(-1.39%) |
Sep 13, 2024 | 55.43 | 56.30 | 55.42 | 56.10 | 6,336,772 | +0.71(+1.28%) |
Sep 12, 2024 | 54.75 | 55.51 | 54.50 | 55.39 | 6,291,924 | +0.70(+1.28%) |
Sep 11, 2024 | 55.11 | 55.29 | 54.28 | 54.69 | 7,271,459 | -0.55(-1.00%) |
Sep 10, 2024 | 55.55 | 55.56 | 54.65 | 55.24 | 4,524,022 | -0.29(-0.52%) |
Sep 09, 2024 | 54.94 | 55.83 | 54.94 | 55.53 | 4,673,952 | +0.62(+1.13%) |
Sep 06, 2024 | 54.89 | 55.38 | 54.55 | 54.91 | 4,147,564 | +0.01(+0.02%) |
Sep 05, 2024 | 55.04 | 55.27 | 54.82 | 54.90 | 3,074,526 | +0.07(+0.13%) |
Sep 04, 2024 | 54.70 | 55.05 | 54.60 | 54.83 | 2,431,506 | +0.09(+0.16%) |
Sep 03, 2024 | 54.03 | 54.90 | 53.78 | 54.74 | 3,115,890 | +0.45(+0.83%) |
Aug 30, 2024 | 54.29 | 0 | +0.31(+0.57%) | |||
Aug 29, 2024 | 54.00 | 54.13 | 53.63 | 53.98 | 3,161,198 | +0.20(+0.37%) |
Aug 28, 2024 | 53.95 | 54.32 | 53.34 | 53.78 | 2,739,279 | -0.27(-0.50%) |
Aug 27, 2024 | 54.55 | 54.60 | 54.00 | 54.05 | 2,058,358 | -0.31(-0.57%) |
Aug 26, 2024 | 53.95 | 54.54 | 53.90 | 54.36 | 3,218,901 | +0.56(+1.04%) |
Aug 23, 2024 | 53.46 | 53.93 | 53.46 | 53.80 | 2,508,591 | +0.46(+0.86%) |
Aug 22, 2024 | 53.04 | 53.48 | 53.04 | 53.34 | 1,620,007 | +0.34(+0.64%) |
Aug 21, 2024 | 52.74 | 53.08 | 52.66 | 53.00 | 1,786,693 | +0.31(+0.59%) |
Aug 20, 2024 | 52.62 | 52.81 | 52.37 | 52.69 | 2,337,578 | +0.01(+0.02%) |
Aug 19, 2024 | 52.61 | 52.96 | 52.51 | 52.68 | 4,942,727 | +0.15(+0.29%) |
Aug 16, 2024 | 52.46 | 52.63 | 52.22 | 52.53 | 2,862,866 | -0.15(-0.28%) |
Aug 15, 2024 | 52.50 | 52.81 | 52.37 | 52.68 | 1,714,386 | +0.34(+0.65%) |
Aug 14, 2024 | 52.27 | 52.42 | 51.98 | 52.34 | 1,142,881 | +0.18(+0.35%) |
Aug 13, 2024 | 52.13 | 52.42 | 51.87 | 52.16 | 1,487,500 | -0.04(-0.08%) |
Aug 12, 2024 | 53.13 | 53.27 | 52.09 | 52.20 | 1,444,991 | -0.90(-1.69%) |
Aug 09, 2024 | 53.08 | 53.58 | 52.45 | 53.10 | 1,538,258 | +0.11(+0.21%) |
Aug 08, 2024 | 52.37 | 53.29 | 52.37 | 52.99 | 2,277,922 | +0.32(+0.61%) |
Aug 07, 2024 | 52.69 | 53.07 | 52.43 | 52.67 | 1,910,660 | +0.25(+0.48%) |
Aug 06, 2024 | 51.93 | 52.75 | 51.57 | 52.42 | 3,011,654 | -0.52(-0.98%) |
Aug 02, 2024 | 52.94 | 0 | -0.42(-0.79%) |