Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 58.41 | 58.70 | 58.32 | 58.70 | 19,774 | +0.50(+0.85%) |
Oct 03, 2024 | 58.05 | 58.22 | 57.80 | 58.20 | 21,706 | -0.01(-0.01%) |
Oct 02, 2024 | 58.20 | 58.37 | 58.04 | 58.21 | 15,254 | -0.06(-0.11%) |
Oct 01, 2024 | 57.99 | 58.38 | 57.99 | 58.27 | 21,421 | -0.05(-0.09%) |
Sep 30, 2024 | 58.06 | 58.32 | 57.79 | 58.32 | 18,656 | +0.13(+0.23%) |
Sep 27, 2024 | 58.09 | 58.44 | 58.02 | 58.19 | 33,860 | +0.30(+0.52%) |
Sep 26, 2024 | 57.66 | 57.98 | 57.66 | 57.89 | 34,072 | +0.28(+0.49%) |
Sep 25, 2024 | 58.17 | 58.17 | 57.57 | 57.61 | 13,875 | -0.48(-0.83%) |
Sep 24, 2024 | 58.30 | 58.33 | 58.02 | 58.09 | 14,854 | -0.20(-0.34%) |
Sep 23, 2024 | 58.08 | 58.33 | 58.07 | 58.29 | 13,026 | +0.24(+0.41%) |
Sep 20, 2024 | 57.86 | 58.08 | 57.74 | 58.05 | 18,968 | -0.08(-0.14%) |
Sep 19, 2024 | 58.24 | 58.30 | 57.94 | 58.14 | 20,105 | +0.50(+0.86%) |
Sep 18, 2024 | 57.82 | 58.04 | 57.61 | 57.64 | 16,595 | -0.08(-0.14%) |
Sep 17, 2024 | 57.78 | 57.94 | 57.55 | 57.72 | 20,419 | +0.05(+0.09%) |
Sep 16, 2024 | 57.32 | 57.67 | 57.32 | 57.67 | 10,183 | +0.59(+1.03%) |
Sep 13, 2024 | 56.82 | 57.12 | 56.82 | 57.08 | 46,007 | +0.47(+0.83%) |
Sep 12, 2024 | 56.45 | 56.74 | 56.30 | 56.61 | 22,145 | +0.18(+0.32%) |
Sep 11, 2024 | 56.61 | 56.61 | 55.61 | 56.43 | 29,445 | -0.28(-0.50%) |
Sep 10, 2024 | 57.10 | 57.10 | 56.29 | 56.71 | 37,589 | -0.20(-0.35%) |
Sep 09, 2024 | 56.66 | 57.18 | 56.62 | 56.91 | 19,939 | +0.69(+1.23%) |
Sep 06, 2024 | 56.95 | 57.23 | 56.14 | 56.22 | 36,219 | -0.70(-1.22%) |
Sep 05, 2024 | 57.72 | 57.72 | 56.85 | 56.92 | 23,657 | -0.66(-1.15%) |
Sep 04, 2024 | 57.97 | 58.13 | 57.46 | 57.58 | 28,130 | -0.41(-0.70%) |
Sep 03, 2024 | 58.31 | 58.46 | 57.82 | 57.99 | 27,090 | -0.72(-1.22%) |
Aug 30, 2024 | 58.18 | 58.74 | 58.09 | 58.70 | 19,067 | +0.59(+1.01%) |
Aug 29, 2024 | 58.15 | 58.33 | 57.66 | 58.12 | 20,927 | +0.24(+0.41%) |
Aug 28, 2024 | 57.73 | 58.08 | 57.61 | 57.88 | 20,450 | -0.02(-0.03%) |
Aug 27, 2024 | 58.04 | 58.07 | 57.83 | 57.90 | 22,729 | -0.10(-0.17%) |
Aug 26, 2024 | 58.10 | 58.36 | 57.95 | 58.00 | 23,334 | +0.11(+0.19%) |
Aug 23, 2024 | 57.32 | 57.93 | 57.32 | 57.89 | 32,347 | +0.85(+1.48%) |
Aug 22, 2024 | 57.11 | 57.18 | 56.99 | 57.04 | 10,686 | -0.01(-0.02%) |
Aug 21, 2024 | 57.00 | 57.10 | 56.89 | 57.05 | 178,607 | +0.24(+0.42%) |
Aug 20, 2024 | 57.15 | 57.15 | 56.81 | 56.81 | 26,892 | -0.43(-0.74%) |
Aug 19, 2024 | 56.80 | 57.27 | 56.80 | 57.24 | 20,771 | +0.41(+0.72%) |
Aug 16, 2024 | 56.36 | 56.89 | 56.36 | 56.83 | 9,535 | +0.33(+0.59%) |
Aug 15, 2024 | 56.55 | 56.64 | 56.33 | 56.50 | 19,463 | +0.63(+1.13%) |
Aug 14, 2024 | 55.55 | 56.00 | 55.55 | 55.87 | 22,459 | +0.37(+0.66%) |
Aug 13, 2024 | 55.23 | 55.53 | 54.96 | 55.50 | 22,227 | +0.41(+0.74%) |
Aug 12, 2024 | 55.48 | 55.48 | 55.01 | 55.09 | 23,706 | -0.33(-0.59%) |
Aug 09, 2024 | 55.30 | 55.46 | 55.20 | 55.42 | 18,419 | +0.06(+0.11%) |
Aug 08, 2024 | 54.58 | 55.37 | 54.58 | 55.36 | 38,467 | +1.14(+2.11%) |
Aug 07, 2024 | 55.04 | 55.31 | 54.20 | 54.22 | 106,646 | -0.33(-0.60%) |
Aug 06, 2024 | 54.20 | 55.14 | 54.09 | 54.54 | 35,593 | +0.50(+0.92%) |
Aug 05, 2024 | 53.98 | 54.38 | 53.72 | 54.05 | 83,416 | -1.32(-2.39%) |
Aug 02, 2024 | 56.09 | 56.09 | 54.92 | 55.37 | 54,661 | -1.22(-2.16%) |