Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 55.31 | 55.31 | 55.03 | 55.21 | 12,875 | -0.36(-0.65%) |
Oct 07, 2024 | 55.67 | 55.70 | 55.37 | 55.57 | 33,629 | -0.22(-0.39%) |
Oct 04, 2024 | 55.47 | 55.79 | 55.47 | 55.79 | 18,152 | +0.61(+1.11%) |
Oct 03, 2024 | 55.18 | 55.29 | 55.05 | 55.18 | 22,081 | -0.44(-0.79%) |
Oct 02, 2024 | 55.71 | 55.78 | 55.56 | 55.62 | 24,198 | -0.19(-0.34%) |
Oct 01, 2024 | 55.82 | 55.89 | 55.59 | 55.81 | 14,784 | -0.33(-0.59%) |
Sep 30, 2024 | 56.25 | 56.34 | 55.41 | 56.14 | 71,375 | -0.22(-0.39%) |
Sep 27, 2024 | 56.55 | 56.61 | 56.24 | 56.36 | 44,520 | -0.07(-0.12%) |
Sep 26, 2024 | 56.22 | 56.56 | 56.16 | 56.43 | 47,080 | +0.94(+1.69%) |
Sep 25, 2024 | 55.98 | 55.98 | 55.44 | 55.49 | 21,776 | -0.37(-0.66%) |
Sep 24, 2024 | 55.74 | 55.92 | 55.64 | 55.86 | 14,628 | +0.44(+0.78%) |
Sep 23, 2024 | 55.27 | 55.50 | 55.27 | 55.42 | 13,984 | +0.20(+0.35%) |
Sep 20, 2024 | 55.43 | 55.43 | 55.02 | 55.23 | 46,944 | -0.44(-0.79%) |
Sep 19, 2024 | 55.52 | 55.74 | 55.27 | 55.67 | 12,568 | +1.07(+1.96%) |
Sep 18, 2024 | 54.74 | 55.16 | 54.47 | 54.60 | 28,533 | -0.01(-0.02%) |
Sep 17, 2024 | 54.77 | 54.86 | 54.46 | 54.61 | 39,767 | -0.14(-0.26%) |
Sep 16, 2024 | 54.47 | 54.76 | 54.41 | 54.75 | 19,589 | +0.50(+0.92%) |
Sep 13, 2024 | 54.15 | 54.46 | 54.12 | 54.25 | 17,080 | +0.26(+0.48%) |
Sep 12, 2024 | 53.39 | 53.99 | 53.28 | 53.99 | 42,505 | +0.59(+1.10%) |
Sep 11, 2024 | 53.01 | 53.45 | 52.65 | 53.40 | 17,477 | +0.19(+0.35%) |
Sep 10, 2024 | 53.41 | 53.41 | 52.87 | 53.21 | 26,435 | -0.44(-0.82%) |
Sep 09, 2024 | 53.62 | 53.82 | 53.53 | 53.65 | 36,421 | +0.44(+0.83%) |
Sep 06, 2024 | 54.00 | 54.10 | 53.14 | 53.21 | 65,193 | -1.07(-1.97%) |
Sep 05, 2024 | 54.43 | 54.49 | 54.06 | 54.28 | 26,177 | +0.14(+0.26%) |
Sep 04, 2024 | 54.06 | 54.34 | 54.04 | 54.14 | 21,401 | -0.19(-0.35%) |
Sep 03, 2024 | 54.97 | 54.97 | 54.25 | 54.33 | 26,471 | -1.05(-1.90%) |
Aug 30, 2024 | 55.39 | 55.42 | 55.04 | 55.38 | 45,053 | +0.15(+0.27%) |
Aug 29, 2024 | 55.24 | 55.45 | 55.15 | 55.23 | 19,865 | +0.23(+0.42%) |
Aug 28, 2024 | 55.06 | 55.24 | 54.84 | 55.00 | 30,858 | -0.37(-0.67%) |
Aug 27, 2024 | 55.25 | 55.40 | 55.19 | 55.37 | 30,748 | +0.20(+0.36%) |
Aug 26, 2024 | 55.17 | 55.32 | 55.07 | 55.17 | 43,838 | -0.15(-0.27%) |
Aug 23, 2024 | 54.63 | 55.32 | 54.62 | 55.32 | 16,044 | +1.07(+1.97%) |
Aug 22, 2024 | 54.60 | 54.60 | 54.19 | 54.25 | 44,326 | -0.23(-0.42%) |
Aug 21, 2024 | 54.34 | 54.53 | 54.25 | 54.48 | 18,426 | +0.46(+0.85%) |
Aug 20, 2024 | 54.16 | 54.17 | 53.93 | 54.02 | 24,161 | -0.28(-0.52%) |
Aug 19, 2024 | 54.13 | 54.43 | 54.13 | 54.30 | 13,937 | +0.57(+1.06%) |
Aug 16, 2024 | 53.38 | 53.74 | 53.38 | 53.73 | 33,756 | +0.39(+0.73%) |
Aug 15, 2024 | 53.14 | 53.43 | 53.14 | 53.34 | 22,340 | +0.63(+1.20%) |
Aug 14, 2024 | 52.68 | 52.72 | 52.52 | 52.71 | 23,068 | +0.25(+0.48%) |
Aug 13, 2024 | 51.97 | 52.50 | 51.97 | 52.46 | 14,197 | +0.75(+1.45%) |
Aug 12, 2024 | 51.67 | 51.83 | 51.52 | 51.71 | 89,708 | +0.02(+0.04%) |
Aug 09, 2024 | 51.32 | 51.69 | 51.23 | 51.69 | 29,684 | +0.34(+0.66%) |
Aug 08, 2024 | 51.04 | 51.43 | 50.98 | 51.35 | 17,094 | +0.70(+1.39%) |
Aug 07, 2024 | 51.33 | 51.41 | 50.62 | 50.65 | 25,363 | +0.24(+0.48%) |
Aug 06, 2024 | 50.19 | 50.63 | 49.80 | 50.41 | 42,729 | +0.04(+0.08%) |
Aug 05, 2024 | 50.66 | 50.66 | 49.48 | 50.37 | 67,198 | -1.09(-2.12%) |
Aug 02, 2024 | 51.66 | 51.67 | 51.19 | 51.46 | 25,515 | -0.97(-1.86%) |