Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.53 | 57.79 | 57.53 | 57.74 | 36,251 | +0.45(+0.79%) |
Oct 17, 2024 | 57.65 | 57.65 | 57.29 | 57.29 | 33,620 | -0.04(-0.07%) |
Oct 16, 2024 | 57.10 | 57.40 | 57.01 | 57.33 | 832,295 | +0.01(+0.02%) |
Oct 15, 2024 | 57.52 | 57.52 | 57.09 | 57.32 | 22,968 | -0.42(-0.73%) |
Oct 14, 2024 | 57.66 | 57.80 | 57.62 | 57.74 | 42,209 | +0.31(+0.54%) |
Oct 11, 2024 | 57.19 | 57.51 | 57.11 | 57.43 | 28,400 | +0.23(+0.40%) |
Oct 10, 2024 | 57.29 | 57.35 | 57.05 | 57.20 | 142,023 | -0.09(-0.16%) |
Oct 09, 2024 | 56.94 | 57.38 | 56.90 | 57.29 | 114,954 | +0.32(+0.56%) |
Oct 08, 2024 | 56.58 | 57.04 | 56.58 | 56.97 | 43,747 | +0.37(+0.65%) |
Oct 07, 2024 | 56.93 | 56.93 | 56.36 | 56.60 | 34,412 | -0.49(-0.86%) |
Oct 04, 2024 | 56.81 | 57.09 | 56.52 | 57.09 | 29,135 | +0.72(+1.28%) |
Oct 03, 2024 | 56.28 | 56.57 | 56.19 | 56.37 | 53,569 | -0.11(-0.19%) |
Oct 02, 2024 | 56.38 | 56.53 | 56.19 | 56.48 | 76,729 | +0.04(+0.07%) |
Oct 01, 2024 | 56.76 | 56.76 | 56.17 | 56.44 | 29,898 | -0.39(-0.69%) |
Sep 30, 2024 | 56.33 | 56.88 | 56.30 | 56.83 | 36,073 | +0.30(+0.53%) |
Sep 27, 2024 | 56.65 | 56.74 | 56.48 | 56.53 | 50,892 | -0.01(-0.02%) |
Sep 26, 2024 | 56.82 | 56.82 | 56.40 | 56.54 | 27,730 | -0.08(-0.14%) |
Sep 25, 2024 | 56.68 | 56.68 | 56.48 | 56.62 | 25,038 | -0.01(-0.02%) |
Sep 24, 2024 | 56.72 | 56.72 | 56.36 | 56.63 | 37,107 | -0.02(-0.04%) |
Sep 23, 2024 | 56.56 | 56.66 | 56.48 | 56.65 | 28,349 | +0.21(+0.37%) |
Sep 20, 2024 | 56.36 | 56.50 | 56.24 | 56.44 | 20,093 | +0.00(+0.00%) |
Sep 19, 2024 | 56.44 | 56.68 | 56.33 | 56.44 | 32,620 | +0.79(+1.42%) |
Sep 18, 2024 | 55.96 | 56.03 | 55.59 | 55.66 | 21,663 | -0.22(-0.39%) |
Sep 17, 2024 | 56.06 | 56.14 | 55.68 | 55.88 | 28,367 | +0.10(+0.18%) |
Sep 16, 2024 | 55.63 | 55.94 | 55.51 | 55.78 | 121,353 | +0.04(+0.07%) |
Sep 13, 2024 | 55.66 | 55.84 | 55.54 | 55.74 | 30,516 | +0.19(+0.34%) |
Sep 12, 2024 | 55.17 | 55.56 | 55.04 | 55.55 | 30,681 | +0.48(+0.87%) |
Sep 11, 2024 | 54.37 | 55.14 | 53.77 | 55.07 | 72,870 | +0.49(+0.90%) |
Sep 10, 2024 | 54.56 | 54.64 | 54.05 | 54.58 | 22,541 | +0.17(+0.31%) |
Sep 09, 2024 | 54.14 | 54.44 | 54.03 | 54.41 | 42,302 | +0.78(+1.45%) |
Sep 06, 2024 | 54.76 | 54.80 | 53.63 | 53.63 | 22,444 | -1.18(-2.15%) |
Sep 05, 2024 | 54.98 | 55.24 | 54.59 | 54.81 | 25,598 | -0.09(-0.16%) |
Sep 04, 2024 | 54.76 | 55.20 | 54.76 | 54.90 | 44,622 | -0.09(-0.16%) |
Sep 03, 2024 | 55.64 | 55.64 | 54.72 | 54.99 | 26,602 | -0.91(-1.62%) |
Aug 30, 2024 | 55.53 | 55.94 | 55.35 | 55.90 | 19,727 | +0.63(+1.14%) |
Aug 29, 2024 | 55.47 | 55.77 | 55.20 | 55.27 | 27,070 | +0.12(+0.22%) |
Aug 28, 2024 | 55.43 | 55.51 | 54.85 | 55.15 | 52,609 | -0.41(-0.74%) |
Aug 27, 2024 | 55.36 | 55.60 | 55.36 | 55.56 | 23,391 | +0.14(+0.25%) |
Aug 26, 2024 | 55.66 | 55.71 | 55.28 | 55.42 | 30,587 | -0.15(-0.27%) |
Aug 23, 2024 | 55.46 | 55.66 | 55.10 | 55.57 | 38,155 | +0.45(+0.82%) |
Aug 22, 2024 | 55.76 | 55.78 | 54.98 | 55.12 | 325,702 | -0.31(-0.56%) |
Aug 21, 2024 | 55.46 | 55.62 | 55.33 | 55.43 | 193,238 | +0.01(+0.02%) |
Aug 20, 2024 | 55.43 | 55.58 | 55.27 | 55.42 | 63,346 | +0.07(+0.13%) |
Aug 19, 2024 | 54.83 | 55.35 | 54.83 | 55.35 | 16,218 | +0.49(+0.89%) |
Aug 16, 2024 | 54.55 | 54.98 | 54.55 | 54.86 | 18,893 | +0.09(+0.16%) |
Aug 15, 2024 | 54.46 | 54.77 | 54.46 | 54.77 | 38,820 | +0.98(+1.82%) |
Aug 14, 2024 | 53.67 | 53.92 | 53.55 | 53.79 | 18,330 | +0.21(+0.39%) |
Aug 13, 2024 | 53.19 | 53.63 | 53.05 | 53.58 | 22,447 | +0.72(+1.36%) |
Aug 12, 2024 | 52.96 | 53.00 | 52.59 | 52.86 | 32,491 | +0.16(+0.30%) |
Aug 09, 2024 | 52.32 | 52.88 | 52.32 | 52.70 | 16,399 | +0.21(+0.40%) |
Aug 08, 2024 | 51.88 | 52.53 | 51.83 | 52.49 | 18,582 | +1.29(+2.52%) |
Aug 07, 2024 | 52.04 | 52.34 | 51.21 | 51.21 | 30,873 | -0.24(-0.47%) |
Aug 06, 2024 | 51.31 | 52.14 | 50.95 | 51.45 | 39,275 | +0.45(+0.88%) |
Aug 05, 2024 | 50.32 | 51.56 | 50.24 | 51.00 | 119,678 | -1.58(-3.00%) |
Aug 02, 2024 | 52.67 | 53.00 | 52.26 | 52.57 | 24,777 | -0.69(-1.29%) |