Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 55.18 | 55.55 | 54.95 | 55.10 | 12,408 | -0.15(-0.27%) |
Oct 04, 2024 | 55.20 | 55.52 | 54.76 | 55.25 | 12,410 | +0.98(+1.81%) |
Oct 03, 2024 | 54.43 | 54.73 | 54.23 | 54.27 | 10,010 | -0.61(-1.11%) |
Oct 02, 2024 | 55.32 | 56.02 | 54.53 | 54.88 | 12,209 | -0.48(-0.87%) |
Oct 01, 2024 | 56.89 | 56.89 | 55.02 | 55.36 | 17,528 | -1.95(-3.40%) |
Sep 30, 2024 | 57.13 | 57.69 | 56.62 | 57.31 | 12,780 | +0.79(+1.40%) |
Sep 27, 2024 | 57.19 | 57.19 | 56.24 | 56.52 | 20,296 | +0.09(+0.16%) |
Sep 26, 2024 | 56.99 | 57.08 | 56.20 | 56.43 | 21,794 | -0.02(-0.04%) |
Sep 25, 2024 | 55.57 | 57.01 | 55.57 | 56.45 | 18,000 | -1.10(-1.92%) |
Sep 24, 2024 | 58.82 | 58.82 | 57.31 | 57.55 | 11,423 | -0.81(-1.39%) |
Sep 23, 2024 | 59.53 | 59.76 | 58.13 | 58.37 | 16,905 | -0.70(-1.19%) |
Sep 20, 2024 | 60.53 | 60.69 | 58.78 | 59.07 | 88,776 | -2.03(-3.32%) |
Sep 19, 2024 | 60.86 | 61.16 | 59.66 | 61.10 | 26,411 | +2.10(+3.55%) |
Sep 18, 2024 | 58.27 | 61.75 | 57.95 | 59.00 | 39,344 | +0.57(+0.97%) |
Sep 17, 2024 | 58.57 | 59.57 | 58.28 | 58.44 | 38,315 | +0.47(+0.81%) |
Sep 16, 2024 | 57.57 | 58.13 | 56.76 | 57.97 | 48,703 | +0.87(+1.53%) |
Sep 13, 2024 | 56.15 | 57.35 | 56.15 | 57.10 | 19,000 | +1.50(+2.70%) |
Sep 12, 2024 | 55.68 | 55.92 | 55.03 | 55.60 | 19,534 | +0.33(+0.59%) |
Sep 11, 2024 | 55.29 | 55.31 | 54.10 | 55.27 | 16,588 | -0.51(-0.91%) |
Sep 10, 2024 | 55.11 | 55.92 | 54.84 | 55.78 | 19,132 | +0.59(+1.06%) |
Sep 09, 2024 | 55.68 | 56.29 | 54.86 | 55.19 | 35,752 | -0.49(-0.87%) |
Sep 06, 2024 | 56.67 | 56.67 | 55.44 | 55.68 | 17,332 | -1.10(-1.94%) |
Sep 05, 2024 | 57.77 | 57.77 | 56.57 | 56.78 | 12,695 | -0.64(-1.11%) |
Sep 04, 2024 | 58.19 | 58.19 | 57.18 | 57.41 | 14,429 | -0.82(-1.42%) |
Sep 03, 2024 | 58.57 | 58.94 | 57.99 | 58.24 | 22,845 | -0.90(-1.53%) |
Aug 30, 2024 | 59.28 | 59.75 | 58.86 | 59.14 | 33,121 | -0.15(-0.25%) |
Aug 29, 2024 | 59.69 | 59.69 | 57.39 | 59.29 | 16,180 | +0.25(+0.42%) |
Aug 28, 2024 | 58.34 | 59.94 | 58.20 | 59.04 | 29,698 | +0.22(+0.37%) |
Aug 27, 2024 | 58.58 | 58.98 | 58.07 | 58.82 | 22,259 | -0.51(-0.85%) |
Aug 26, 2024 | 60.11 | 60.13 | 59.09 | 59.33 | 17,541 | -0.45(-0.75%) |
Aug 23, 2024 | 57.06 | 61.15 | 57.06 | 59.78 | 28,523 | +3.21(+5.67%) |
Aug 22, 2024 | 56.96 | 56.96 | 56.55 | 56.57 | 9,110 | +0.04(+0.07%) |
Aug 21, 2024 | 56.04 | 56.65 | 55.79 | 56.53 | 10,121 | +0.59(+1.05%) |
Aug 20, 2024 | 56.72 | 56.72 | 55.45 | 55.94 | 22,191 | -0.70(-1.24%) |
Aug 19, 2024 | 56.51 | 56.93 | 56.04 | 56.65 | 12,887 | +0.43(+0.76%) |
Aug 16, 2024 | 55.26 | 56.63 | 55.26 | 56.22 | 52,147 | +0.69(+1.23%) |
Aug 15, 2024 | 55.20 | 56.68 | 54.95 | 55.54 | 31,012 | +1.57(+2.91%) |
Aug 14, 2024 | 55.25 | 55.25 | 53.71 | 53.97 | 23,845 | -0.98(-1.79%) |
Aug 13, 2024 | 54.45 | 55.20 | 53.55 | 54.95 | 21,078 | +1.16(+2.16%) |
Aug 12, 2024 | 55.19 | 57.14 | 53.55 | 53.79 | 22,461 | -1.04(-1.90%) |
Aug 09, 2024 | 55.21 | 55.21 | 54.34 | 54.83 | 28,138 | -0.60(-1.07%) |
Aug 08, 2024 | 55.31 | 55.67 | 54.80 | 55.43 | 17,662 | +0.74(+1.36%) |
Aug 07, 2024 | 55.61 | 55.61 | 54.48 | 54.68 | 23,268 | -0.19(-0.34%) |
Aug 06, 2024 | 55.32 | 55.78 | 54.41 | 54.87 | 24,137 | -0.54(-0.97%) |
Aug 05, 2024 | 55.43 | 56.60 | 54.14 | 55.41 | 33,894 | -2.29(-3.98%) |
Aug 02, 2024 | 56.80 | 58.28 | 56.57 | 57.70 | 46,727 | -1.42(-2.40%) |