Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 56.82 | 56.84 | 56.49 | 56.56 | 6,387 | -0.35(-0.61%) |
Oct 24, 2024 | 56.82 | 56.90 | 56.77 | 56.90 | 808 | -0.16(-0.28%) |
Oct 23, 2024 | 57.20 | 57.20 | 57.06 | 57.06 | 454 | -0.14(-0.25%) |
Oct 22, 2024 | 57.20 | 57.25 | 57.20 | 57.21 | 738 | -0.10(-0.18%) |
Oct 21, 2024 | 57.30 | 57.31 | 57.23 | 57.31 | 758 | -0.32(-0.56%) |
Oct 18, 2024 | 57.75 | 57.75 | 57.63 | 57.63 | 1,730 | +0.31(+0.55%) |
Oct 17, 2024 | 57.39 | 57.80 | 57.28 | 57.32 | 2,223 | -0.64(-1.10%) |
Oct 16, 2024 | 57.88 | 58.07 | 57.86 | 57.96 | 2,921 | +1.00(+1.76%) |
Oct 15, 2024 | 57.50 | 57.50 | 56.95 | 56.95 | 819 | -1.05(-1.82%) |
Oct 14, 2024 | 57.74 | 58.12 | 57.74 | 58.01 | 1,286 | -0.07(-0.12%) |
Oct 11, 2024 | 57.95 | 58.08 | 57.95 | 58.08 | 611 | +0.11(+0.19%) |
Oct 10, 2024 | 57.99 | 58.02 | 57.74 | 57.97 | 1,678 | +0.03(+0.06%) |
Oct 09, 2024 | 58.03 | 58.03 | 57.93 | 57.93 | 657 | -0.61(-1.04%) |
Oct 08, 2024 | 58.57 | 58.57 | 58.38 | 58.54 | 1,097 | -1.27(-2.12%) |
Oct 07, 2024 | 59.66 | 59.86 | 59.65 | 59.81 | 4,960 | +0.51(+0.86%) |
Oct 04, 2024 | 59.06 | 59.30 | 59.06 | 59.30 | 3,392 | +0.41(+0.70%) |
Oct 03, 2024 | 58.58 | 59.00 | 58.57 | 58.89 | 5,573 | -1.19(-1.98%) |
Oct 02, 2024 | 60.00 | 60.08 | 59.99 | 60.08 | 513 | +0.96(+1.63%) |
Oct 01, 2024 | 58.77 | 59.11 | 58.77 | 59.11 | 583 | +0.26(+0.45%) |
Sep 30, 2024 | 59.38 | 59.38 | 58.76 | 58.85 | 3,566 | -0.17(-0.29%) |
Sep 27, 2024 | 59.17 | 59.34 | 59.02 | 59.02 | 1,649 | +0.28(+0.48%) |
Sep 26, 2024 | 58.70 | 58.78 | 58.70 | 58.74 | 6,828 | +1.43(+2.49%) |
Sep 25, 2024 | 57.64 | 57.64 | 57.31 | 57.31 | 460 | -0.72(-1.25%) |
Sep 24, 2024 | 57.48 | 58.04 | 57.48 | 58.04 | 1,191 | +1.36(+2.40%) |
Sep 23, 2024 | 56.43 | 56.73 | 56.43 | 56.68 | 800 | +0.36(+0.64%) |
Sep 20, 2024 | 56.28 | 56.38 | 56.28 | 56.31 | 3,957 | -0.33(-0.57%) |
Sep 19, 2024 | 56.51 | 56.64 | 56.51 | 56.64 | 2,551 | +0.99(+1.77%) |
Sep 18, 2024 | 55.85 | 56.24 | 55.65 | 55.65 | 9,068 | -0.19(-0.34%) |
Sep 17, 2024 | 55.86 | 55.91 | 55.83 | 55.84 | 9,215 | -0.03(-0.05%) |
Sep 16, 2024 | 55.78 | 55.87 | 55.78 | 55.87 | 1,721 | +0.29(+0.52%) |
Sep 13, 2024 | 55.65 | 55.65 | 55.49 | 55.58 | 568 | +0.58(+1.06%) |
Sep 12, 2024 | 55.00 | 55.04 | 54.95 | 54.99 | 1,259 | +0.27(+0.49%) |
Sep 11, 2024 | 54.00 | 54.73 | 53.95 | 54.73 | 1,322 | +0.23(+0.43%) |
Sep 10, 2024 | 54.25 | 54.49 | 54.25 | 54.49 | 1,493 | -0.34(-0.62%) |
Sep 09, 2024 | 54.97 | 54.97 | 54.83 | 54.83 | 599 | +0.57(+1.05%) |
Sep 06, 2024 | 54.33 | 54.33 | 54.26 | 54.26 | 5,855 | -1.07(-1.93%) |
Sep 05, 2024 | 55.36 | 55.36 | 55.33 | 55.33 | 227 | +0.17(+0.31%) |
Sep 04, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 135 | +0.08(+0.15%) |
Sep 03, 2024 | 55.56 | 55.65 | 55.08 | 55.08 | 15,109 | -0.91(-1.62%) |
Aug 30, 2024 | 56.05 | 56.05 | 55.92 | 55.98 | 3,035 | +0.21(+0.38%) |
Aug 29, 2024 | 55.85 | 55.85 | 55.77 | 55.77 | 855 | +0.03(+0.05%) |
Aug 28, 2024 | 55.75 | 55.75 | 55.61 | 55.74 | 862 | -0.61(-1.09%) |
Aug 27, 2024 | 56.37 | 56.37 | 56.36 | 56.36 | 2,379 | +0.24(+0.43%) |
Aug 26, 2024 | 56.07 | 56.12 | 56.07 | 56.12 | 490 | -0.40(-0.70%) |
Aug 23, 2024 | 56.50 | 56.51 | 56.40 | 56.51 | 367 | +1.07(+1.93%) |
Aug 22, 2024 | 55.92 | 55.92 | 55.44 | 55.44 | 881 | -0.86(-1.52%) |
Aug 21, 2024 | 56.15 | 56.35 | 56.15 | 56.30 | 564 | +0.28(+0.49%) |
Aug 20, 2024 | 56.15 | 56.15 | 55.99 | 56.02 | 615 | -0.37(-0.66%) |
Aug 19, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 149 | +0.91(+1.63%) |
Aug 16, 2024 | 55.27 | 55.49 | 55.27 | 55.49 | 2,544 | +0.33(+0.59%) |
Aug 15, 2024 | 55.10 | 55.26 | 55.08 | 55.16 | 2,784 | +0.62(+1.13%) |
Aug 14, 2024 | 54.62 | 54.62 | 54.50 | 54.55 | 792 | -0.21(-0.38%) |
Aug 13, 2024 | 54.41 | 54.76 | 54.40 | 54.76 | 534 | +0.41(+0.76%) |
Aug 12, 2024 | 54.32 | 54.45 | 54.32 | 54.35 | 2,554 | +0.26(+0.48%) |
Aug 09, 2024 | 54.11 | 54.11 | 54.05 | 54.09 | 664 | +0.24(+0.45%) |
Aug 08, 2024 | 53.63 | 53.85 | 53.63 | 53.85 | 664 | +1.17(+2.22%) |
Aug 07, 2024 | 53.38 | 53.38 | 52.68 | 52.68 | 2,816 | +0.91(+1.77%) |
Aug 06, 2024 | 51.88 | 52.01 | 51.76 | 51.76 | 6,880 | +0.05(+0.10%) |
Aug 05, 2024 | 51.65 | 51.92 | 51.57 | 51.71 | 5,056 | -2.32(-4.30%) |
Aug 02, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 339 | -0.62(-1.13%) |