Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.53 | 55.53 | 54.61 | 54.64 | 212,724 | -0.90(-1.62%) |
Oct 17, 2024 | 55.30 | 55.59 | 54.71 | 55.54 | 193,663 | +0.57(+1.04%) |
Oct 16, 2024 | 54.53 | 55.12 | 54.33 | 54.97 | 201,376 | +0.96(+1.78%) |
Oct 15, 2024 | 53.31 | 54.89 | 53.30 | 54.01 | 284,655 | +0.46(+0.86%) |
Oct 14, 2024 | 52.87 | 53.85 | 52.87 | 53.55 | 149,539 | +0.50(+0.94%) |
Oct 11, 2024 | 52.24 | 53.24 | 52.24 | 53.05 | 210,949 | +0.91(+1.75%) |
Oct 10, 2024 | 52.59 | 52.78 | 51.83 | 52.14 | 231,138 | -0.94(-1.77%) |
Oct 09, 2024 | 52.88 | 53.27 | 52.50 | 53.08 | 182,458 | +0.40(+0.76%) |
Oct 08, 2024 | 53.16 | 53.33 | 52.48 | 52.68 | 168,842 | -0.22(-0.42%) |
Oct 07, 2024 | 52.87 | 53.10 | 52.27 | 52.90 | 247,044 | -0.37(-0.69%) |
Oct 04, 2024 | 52.96 | 53.33 | 52.48 | 53.27 | 164,298 | +1.10(+2.11%) |
Oct 03, 2024 | 52.31 | 52.85 | 51.82 | 52.17 | 194,074 | -0.72(-1.36%) |
Oct 02, 2024 | 53.08 | 53.76 | 52.72 | 52.89 | 155,176 | -0.51(-0.96%) |
Oct 01, 2024 | 53.49 | 53.59 | 52.77 | 53.40 | 165,028 | -0.44(-0.82%) |
Sep 30, 2024 | 52.45 | 53.89 | 52.45 | 53.84 | 287,095 | +1.28(+2.44%) |
Sep 27, 2024 | 53.03 | 53.48 | 52.22 | 52.56 | 174,004 | +0.11(+0.21%) |
Sep 26, 2024 | 52.36 | 52.70 | 52.04 | 52.45 | 149,772 | +0.63(+1.22%) |
Sep 25, 2024 | 52.60 | 52.60 | 51.63 | 51.82 | 209,905 | -0.84(-1.60%) |
Sep 24, 2024 | 52.60 | 52.80 | 52.35 | 52.66 | 140,019 | +0.12(+0.23%) |
Sep 23, 2024 | 52.69 | 53.06 | 52.18 | 52.54 | 164,195 | +0.24(+0.46%) |
Sep 20, 2024 | 52.98 | 52.98 | 51.94 | 52.30 | 995,551 | -1.14(-2.13%) |
Sep 19, 2024 | 53.69 | 53.69 | 52.36 | 53.44 | 212,432 | +0.42(+0.79%) |
Sep 18, 2024 | 52.74 | 53.92 | 52.34 | 53.02 | 236,002 | +0.48(+0.91%) |
Sep 17, 2024 | 52.17 | 53.31 | 51.99 | 52.54 | 211,643 | +0.37(+0.71%) |
Sep 16, 2024 | 51.81 | 52.43 | 51.28 | 52.17 | 252,129 | +0.36(+0.69%) |
Sep 13, 2024 | 51.66 | 51.85 | 50.93 | 51.81 | 230,504 | +0.89(+1.75%) |
Sep 12, 2024 | 50.39 | 51.41 | 50.27 | 50.92 | 341,991 | +0.83(+1.66%) |
Sep 11, 2024 | 49.50 | 50.34 | 48.40 | 50.09 | 274,248 | +0.35(+0.70%) |
Sep 10, 2024 | 50.15 | 50.18 | 49.25 | 49.74 | 423,196 | -0.39(-0.78%) |
Sep 09, 2024 | 50.68 | 50.88 | 49.56 | 50.13 | 237,967 | -0.82(-1.61%) |
Sep 06, 2024 | 52.25 | 52.99 | 50.88 | 50.95 | 196,985 | -1.25(-2.39%) |
Sep 05, 2024 | 52.39 | 52.64 | 51.70 | 52.20 | 181,497 | +0.12(+0.23%) |
Sep 04, 2024 | 52.43 | 52.71 | 52.08 | 52.08 | 196,873 | -0.60(-1.14%) |
Sep 03, 2024 | 53.33 | 53.71 | 52.27 | 52.68 | 207,783 | -1.17(-2.17%) |
Aug 30, 2024 | 53.33 | 53.94 | 52.89 | 53.85 | 213,165 | +0.70(+1.32%) |
Aug 29, 2024 | 53.50 | 53.74 | 52.93 | 53.15 | 179,764 | +0.13(+0.25%) |
Aug 28, 2024 | 52.98 | 53.43 | 52.55 | 53.02 | 255,818 | -0.23(-0.43%) |
Aug 27, 2024 | 52.75 | 53.30 | 52.54 | 53.25 | 156,808 | -0.13(-0.24%) |
Aug 26, 2024 | 53.49 | 53.84 | 52.98 | 53.38 | 217,585 | +0.37(+0.70%) |
Aug 23, 2024 | 52.28 | 53.38 | 52.04 | 53.01 | 193,912 | +1.18(+2.28%) |
Aug 22, 2024 | 52.13 | 52.34 | 51.59 | 51.83 | 134,672 | -0.29(-0.55%) |
Aug 21, 2024 | 51.39 | 52.18 | 50.92 | 52.12 | 150,389 | +1.19(+2.34%) |
Aug 20, 2024 | 50.87 | 51.20 | 50.43 | 50.93 | 198,291 | -0.18(-0.35%) |
Aug 19, 2024 | 50.90 | 51.26 | 50.69 | 51.10 | 203,806 | +0.23(+0.45%) |
Aug 16, 2024 | 50.78 | 51.33 | 50.60 | 50.88 | 239,969 | +0.01(+0.02%) |
Aug 15, 2024 | 50.63 | 51.09 | 50.01 | 50.87 | 175,823 | +1.13(+2.28%) |
Aug 14, 2024 | 49.75 | 50.10 | 49.17 | 49.73 | 143,594 | -0.02(-0.04%) |
Aug 13, 2024 | 49.24 | 49.76 | 48.86 | 49.75 | 308,509 | +1.00(+2.06%) |
Aug 12, 2024 | 49.75 | 49.75 | 48.56 | 48.75 | 259,067 | -1.08(-2.17%) |
Aug 09, 2024 | 49.74 | 49.87 | 49.20 | 49.83 | 165,863 | -0.09(-0.18%) |
Aug 08, 2024 | 50.01 | 50.21 | 49.52 | 49.92 | 147,206 | +0.54(+1.09%) |
Aug 07, 2024 | 50.52 | 50.73 | 49.26 | 49.39 | 218,615 | -0.63(-1.25%) |
Aug 06, 2024 | 49.98 | 50.83 | 49.49 | 50.01 | 297,095 | -0.17(-0.34%) |
Aug 05, 2024 | 49.93 | 50.55 | 48.30 | 50.18 | 255,446 | -2.14(-4.08%) |
Aug 02, 2024 | 51.55 | 52.96 | 51.55 | 52.32 | 249,369 | -1.15(-2.16%) |