Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 55.26 | 55.54 | 55.26 | 55.54 | 2,325 | +0.48(+0.87%) |
Oct 03, 2024 | 55.12 | 55.15 | 54.95 | 55.06 | 2,545 | -0.13(-0.24%) |
Oct 02, 2024 | 55.19 | 55.25 | 55.12 | 55.19 | 1,861 | +0.04(+0.08%) |
Oct 01, 2024 | 55.01 | 55.15 | 55.01 | 55.15 | 4,016 | -0.45(-0.81%) |
Sep 30, 2024 | 55.33 | 55.60 | 55.29 | 55.60 | 2,617 | +0.22(+0.39%) |
Sep 27, 2024 | 55.54 | 55.62 | 55.38 | 55.38 | 3,448 | -0.11(-0.19%) |
Sep 26, 2024 | 55.53 | 55.53 | 55.36 | 55.49 | 2,032 | +0.28(+0.50%) |
Sep 25, 2024 | 55.43 | 55.43 | 55.17 | 55.21 | 2,845 | -0.18(-0.32%) |
Sep 24, 2024 | 55.39 | 55.41 | 55.39 | 55.39 | 2,423 | +0.17(+0.31%) |
Sep 23, 2024 | 55.12 | 55.26 | 55.10 | 55.22 | 3,310 | +0.20(+0.36%) |
Sep 20, 2024 | 55.01 | 55.07 | 54.98 | 55.02 | 3,431 | -0.11(-0.20%) |
Sep 19, 2024 | 55.26 | 55.26 | 55.13 | 55.13 | 1,511 | +0.77(+1.41%) |
Sep 18, 2024 | 54.52 | 54.68 | 54.36 | 54.36 | 4,377 | -0.10(-0.18%) |
Sep 17, 2024 | 54.61 | 54.61 | 54.41 | 54.46 | 1,798 | -0.02(-0.03%) |
Sep 16, 2024 | 54.28 | 54.48 | 54.28 | 54.48 | 2,145 | +0.16(+0.29%) |
Sep 13, 2024 | 54.22 | 54.40 | 54.13 | 54.32 | 5,421 | +0.43(+0.81%) |
Sep 12, 2024 | 53.64 | 53.96 | 53.60 | 53.89 | 5,389 | +0.21(+0.39%) |
Sep 11, 2024 | 52.44 | 53.68 | 52.44 | 53.68 | 4,022 | +0.57(+1.07%) |
Sep 10, 2024 | 52.72 | 53.11 | 52.72 | 53.11 | 2,185 | +0.24(+0.46%) |
Sep 09, 2024 | 52.61 | 52.96 | 52.61 | 52.87 | 4,340 | +0.56(+1.07%) |
Sep 06, 2024 | 52.56 | 52.56 | 52.28 | 52.31 | 2,830 | -0.81(-1.52%) |
Sep 05, 2024 | 53.14 | 53.31 | 53.07 | 53.12 | 3,098 | -0.26(-0.49%) |
Sep 04, 2024 | 53.51 | 53.51 | 53.35 | 53.38 | 1,698 | -0.03(-0.05%) |
Sep 03, 2024 | 53.91 | 53.91 | 53.40 | 53.40 | 4,838 | -1.10(-2.02%) |
Aug 30, 2024 | 54.31 | 54.51 | 54.00 | 54.51 | 2,969 | +0.55(+1.01%) |
Aug 29, 2024 | 54.27 | 54.47 | 53.96 | 53.96 | 4,823 | -0.04(-0.08%) |
Aug 28, 2024 | 54.18 | 54.28 | 53.88 | 54.00 | 4,658 | -0.23(-0.43%) |
Aug 27, 2024 | 54.20 | 54.24 | 54.17 | 54.23 | 2,994 | +0.12(+0.22%) |
Aug 26, 2024 | 54.33 | 54.33 | 54.06 | 54.12 | 2,686 | -0.16(-0.30%) |
Aug 23, 2024 | 54.31 | 54.31 | 53.96 | 54.28 | 1,552 | +0.70(+1.30%) |
Aug 22, 2024 | 54.05 | 54.05 | 53.58 | 53.58 | 6,783 | -0.48(-0.89%) |
Aug 21, 2024 | 53.91 | 54.09 | 53.91 | 54.06 | 4,382 | +0.30(+0.56%) |
Aug 20, 2024 | 53.86 | 53.86 | 53.76 | 53.76 | 3,904 | -0.08(-0.16%) |
Aug 19, 2024 | 53.53 | 53.85 | 53.53 | 53.85 | 3,342 | +0.45(+0.85%) |
Aug 16, 2024 | 53.25 | 53.45 | 53.24 | 53.39 | 2,520 | +0.12(+0.23%) |
Aug 15, 2024 | 53.16 | 53.32 | 53.16 | 53.27 | 4,404 | +0.65(+1.24%) |
Aug 14, 2024 | 52.42 | 52.67 | 52.33 | 52.62 | 3,655 | +0.21(+0.41%) |
Aug 13, 2024 | 52.07 | 52.47 | 52.07 | 52.41 | 2,874 | +0.81(+1.57%) |
Aug 12, 2024 | 51.71 | 51.82 | 51.55 | 51.60 | 4,307 | -0.12(-0.22%) |
Aug 09, 2024 | 51.49 | 51.77 | 51.48 | 51.71 | 3,831 | +0.29(+0.57%) |
Aug 08, 2024 | 51.27 | 51.51 | 51.25 | 51.42 | 4,598 | +1.00(+1.99%) |
Aug 07, 2024 | 51.49 | 51.49 | 50.42 | 50.42 | 2,164 | -0.39(-0.76%) |
Aug 06, 2024 | 50.77 | 51.41 | 50.77 | 50.81 | 6,473 | +0.64(+1.27%) |
Aug 05, 2024 | 49.90 | 50.62 | 49.90 | 50.17 | 4,388 | -1.47(-2.85%) |
Aug 02, 2024 | 51.53 | 51.71 | 51.31 | 51.64 | 60,506 | -0.80(-1.53%) |