Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.23 | 53.81 | 52.66 | 53.39 | 7,563 | -0.06(-0.11%) |
Oct 17, 2024 | 53.02 | 53.57 | 52.88 | 53.45 | 7,888 | -0.49(-0.91%) |
Oct 16, 2024 | 53.20 | 53.94 | 53.20 | 53.94 | 9,488 | +0.97(+1.83%) |
Oct 15, 2024 | 52.85 | 52.97 | 52.28 | 52.97 | 16,342 | +0.27(+0.51%) |
Oct 14, 2024 | 52.50 | 53.10 | 52.50 | 52.70 | 4,532 | +0.15(+0.29%) |
Oct 11, 2024 | 54.45 | 54.53 | 52.55 | 52.55 | 26,773 | -1.89(-3.47%) |
Oct 10, 2024 | 53.79 | 54.49 | 53.74 | 54.44 | 10,799 | +0.68(+1.27%) |
Oct 09, 2024 | 53.50 | 54.09 | 53.50 | 53.76 | 10,555 | -0.53(-0.98%) |
Oct 08, 2024 | 54.75 | 54.75 | 54.03 | 54.29 | 7,721 | +0.15(+0.28%) |
Oct 07, 2024 | 54.24 | 54.39 | 53.94 | 54.14 | 34,206 | -0.38(-0.70%) |
Oct 04, 2024 | 54.55 | 54.67 | 54.34 | 54.52 | 7,415 | +0.07(+0.13%) |
Oct 03, 2024 | 54.10 | 55.05 | 54.10 | 54.45 | 12,308 | +0.15(+0.28%) |
Oct 02, 2024 | 54.14 | 55.00 | 54.02 | 54.30 | 4,784 | -0.72(-1.30%) |
Oct 01, 2024 | 55.01 | 55.31 | 55.01 | 55.02 | 4,427 | -0.35(-0.64%) |
Sep 30, 2024 | 55.60 | 55.78 | 55.24 | 55.37 | 8,855 | -0.50(-0.89%) |
Sep 27, 2024 | 56.33 | 56.33 | 55.87 | 55.87 | 3,366 | +0.16(+0.29%) |
Sep 26, 2024 | 53.19 | 55.78 | 53.19 | 55.71 | 9,550 | +0.03(+0.06%) |
Sep 25, 2024 | 55.82 | 56.14 | 55.62 | 55.67 | 55,255 | -0.39(-0.69%) |
Sep 24, 2024 | 56.12 | 56.57 | 56.00 | 56.06 | 72,172 | -0.61(-1.07%) |
Sep 23, 2024 | 56.78 | 57.10 | 56.62 | 56.67 | 117,400 | +0.40(+0.71%) |
Sep 20, 2024 | 55.00 | 56.27 | 55.00 | 56.27 | 8,969 | +0.30(+0.54%) |
Sep 19, 2024 | 55.97 | 56.29 | 55.83 | 55.97 | 27,276 | +0.45(+0.81%) |
Sep 18, 2024 | 55.44 | 55.79 | 55.44 | 55.52 | 8,442 | +0.09(+0.17%) |
Sep 17, 2024 | 55.56 | 55.96 | 55.39 | 55.43 | 15,269 | -0.29(-0.53%) |
Sep 16, 2024 | 55.31 | 55.72 | 55.17 | 55.72 | 8,906 | +0.55(+1.00%) |
Sep 13, 2024 | 55.82 | 55.82 | 55.16 | 55.17 | 5,862 | -0.63(-1.13%) |
Sep 12, 2024 | 56.58 | 56.59 | 55.80 | 55.80 | 15,434 | -0.61(-1.09%) |
Sep 11, 2024 | 56.44 | 56.50 | 55.92 | 56.41 | 7,954 | +0.06(+0.11%) |
Sep 10, 2024 | 56.75 | 56.75 | 56.01 | 56.35 | 18,226 | -0.90(-1.57%) |
Sep 09, 2024 | 56.74 | 57.39 | 56.53 | 57.25 | 10,918 | +0.62(+1.09%) |
Sep 06, 2024 | 56.04 | 56.82 | 55.54 | 56.63 | 9,822 | +0.83(+1.49%) |
Sep 05, 2024 | 54.66 | 55.80 | 54.64 | 55.80 | 10,130 | +0.54(+0.98%) |
Sep 04, 2024 | 55.00 | 56.07 | 55.00 | 55.26 | 52,559 | -0.09(-0.16%) |
Sep 03, 2024 | 56.50 | 56.58 | 55.31 | 55.35 | 83,340 | -1.61(-2.83%) |
Aug 30, 2024 | 56.79 | 57.20 | 56.60 | 56.96 | 22,089 | -0.96(-1.66%) |
Aug 29, 2024 | 58.11 | 58.36 | 57.89 | 57.92 | 9,407 | -0.66(-1.13%) |
Aug 28, 2024 | 59.83 | 59.83 | 58.51 | 58.58 | 7,718 | -0.48(-0.81%) |
Aug 27, 2024 | 59.21 | 59.43 | 58.92 | 59.06 | 21,006 | +0.80(+1.38%) |
Aug 26, 2024 | 58.16 | 58.36 | 57.99 | 58.26 | 10,372 | +0.35(+0.60%) |
Aug 23, 2024 | 57.95 | 58.51 | 57.82 | 57.91 | 9,205 | -0.02(-0.04%) |
Aug 22, 2024 | 59.18 | 59.19 | 57.80 | 57.93 | 181,806 | -1.14(-1.93%) |
Aug 21, 2024 | 59.76 | 59.76 | 59.07 | 59.07 | 235,633 | -0.40(-0.67%) |
Aug 20, 2024 | 60.24 | 61.02 | 59.47 | 59.47 | 54,142 | -0.40(-0.67%) |
Aug 19, 2024 | 59.49 | 61.26 | 59.49 | 59.87 | 181,926 | -1.25(-2.05%) |
Aug 16, 2024 | 61.12 | 61.12 | 61.07 | 61.12 | 2,413 | +0.12(+0.19%) |
Aug 15, 2024 | 60.67 | 61.27 | 60.30 | 61.00 | 80,859 | +1.12(+1.87%) |
Aug 14, 2024 | 59.71 | 59.88 | 59.71 | 59.88 | 71,943 | -0.24(-0.40%) |
Aug 13, 2024 | 59.20 | 60.12 | 59.20 | 60.12 | 20,781 | +1.59(+2.73%) |
Aug 12, 2024 | 58.44 | 58.56 | 58.38 | 58.52 | 73,089 | +0.32(+0.56%) |
Aug 09, 2024 | 57.96 | 58.37 | 57.91 | 58.20 | 367,830 | +0.16(+0.28%) |
Aug 08, 2024 | 57.80 | 58.04 | 57.64 | 58.04 | 61,036 | +0.79(+1.37%) |
Aug 07, 2024 | 58.52 | 58.52 | 56.85 | 57.25 | 129,566 | -1.35(-2.30%) |
Aug 06, 2024 | 57.89 | 59.23 | 57.89 | 58.60 | 54,250 | +1.08(+1.87%) |
Aug 05, 2024 | 57.73 | 58.69 | 55.23 | 57.52 | 4,653 | -1.44(-2.43%) |
Aug 02, 2024 | 58.66 | 58.96 | 58.05 | 58.96 | 61,894 | -0.82(-1.38%) |