Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.00 | 54.26 | 53.57 | 53.57 | 28,140 | -0.48(-0.89%) |
Oct 17, 2024 | 54.01 | 54.20 | 53.51 | 54.05 | 22,550 | -0.57(-1.04%) |
Oct 16, 2024 | 54.46 | 54.62 | 54.10 | 54.62 | 20,566 | +0.01(+0.02%) |
Oct 15, 2024 | 54.61 | 54.62 | 54.40 | 54.61 | 9,346 | +0.07(+0.13%) |
Oct 14, 2024 | 54.61 | 54.62 | 54.42 | 54.54 | 12,325 | -0.04(-0.08%) |
Oct 11, 2024 | 54.29 | 54.60 | 53.90 | 54.58 | 11,373 | +0.17(+0.32%) |
Oct 10, 2024 | 54.19 | 54.41 | 53.75 | 54.41 | 9,170 | -0.20(-0.37%) |
Oct 09, 2024 | 54.43 | 54.71 | 54.00 | 54.61 | 17,260 | +0.76(+1.41%) |
Oct 08, 2024 | 53.76 | 53.85 | 53.62 | 53.85 | 16,971 | +1.09(+2.07%) |
Oct 07, 2024 | 53.06 | 53.06 | 52.51 | 52.76 | 17,677 | -1.09(-2.02%) |
Oct 04, 2024 | 53.95 | 53.95 | 53.53 | 53.85 | 14,350 | -0.21(-0.39%) |
Oct 03, 2024 | 54.09 | 54.13 | 53.68 | 54.06 | 40,940 | -0.18(-0.33%) |
Oct 02, 2024 | 54.65 | 54.98 | 54.08 | 54.24 | 6,111 | -0.30(-0.55%) |
Oct 01, 2024 | 55.03 | 55.03 | 54.36 | 54.54 | 18,761 | -0.06(-0.11%) |
Sep 30, 2024 | 54.74 | 54.92 | 54.15 | 54.60 | 13,058 | -0.73(-1.31%) |
Sep 27, 2024 | 55.32 | 55.50 | 55.25 | 55.33 | 6,736 | +0.03(+0.05%) |
Sep 26, 2024 | 55.39 | 55.39 | 55.00 | 55.30 | 10,912 | +0.18(+0.32%) |
Sep 25, 2024 | 55.18 | 55.45 | 55.00 | 55.12 | 5,357 | -0.02(-0.04%) |
Sep 24, 2024 | 55.17 | 55.36 | 55.12 | 55.14 | 12,608 | -0.31(-0.56%) |
Sep 23, 2024 | 55.06 | 55.46 | 55.00 | 55.45 | 16,337 | +0.61(+1.11%) |
Sep 20, 2024 | 54.64 | 54.85 | 54.55 | 54.84 | 10,956 | +0.30(+0.55%) |
Sep 19, 2024 | 54.13 | 54.77 | 54.02 | 54.54 | 12,468 | -0.04(-0.07%) |
Sep 18, 2024 | 54.37 | 54.89 | 54.02 | 54.58 | 11,892 | +0.53(+0.98%) |
Sep 17, 2024 | 54.31 | 54.50 | 54.03 | 54.05 | 21,854 | -0.35(-0.64%) |
Sep 16, 2024 | 54.27 | 54.50 | 54.00 | 54.40 | 10,214 | +0.03(+0.05%) |
Sep 13, 2024 | 53.94 | 54.49 | 53.94 | 54.37 | 13,434 | +0.62(+1.15%) |
Sep 12, 2024 | 53.68 | 54.00 | 53.63 | 53.75 | 7,628 | +0.58(+1.09%) |
Sep 11, 2024 | 53.08 | 53.30 | 52.68 | 53.17 | 20,778 | -0.12(-0.22%) |
Sep 10, 2024 | 53.15 | 53.40 | 52.98 | 53.29 | 4,539 | +0.45(+0.85%) |
Sep 09, 2024 | 52.72 | 53.13 | 52.72 | 52.84 | 3,497 | +0.21(+0.40%) |
Sep 06, 2024 | 52.83 | 53.08 | 52.39 | 52.63 | 12,378 | -0.86(-1.61%) |
Sep 05, 2024 | 53.41 | 53.49 | 53.29 | 53.49 | 3,330 | -0.28(-0.52%) |
Sep 04, 2024 | 53.36 | 53.77 | 53.36 | 53.77 | 5,877 | +0.16(+0.30%) |
Sep 03, 2024 | 53.97 | 54.15 | 53.50 | 53.61 | 10,899 | -0.25(-0.46%) |
Aug 30, 2024 | 53.85 | 54.00 | 53.76 | 53.86 | 7,153 | +0.17(+0.32%) |
Aug 29, 2024 | 53.48 | 53.92 | 53.42 | 53.69 | 13,134 | -0.01(-0.02%) |
Aug 28, 2024 | 53.60 | 53.78 | 53.60 | 53.70 | 4,568 | +0.15(+0.28%) |
Aug 27, 2024 | 53.46 | 53.85 | 53.46 | 53.55 | 79,612 | -0.06(-0.11%) |
Aug 26, 2024 | 53.64 | 53.86 | 53.40 | 53.61 | 21,504 | +0.21(+0.40%) |
Aug 23, 2024 | 53.14 | 53.68 | 53.14 | 53.40 | 22,042 | +0.28(+0.54%) |
Aug 22, 2024 | 53.20 | 53.47 | 52.81 | 53.11 | 6,831 | -0.08(-0.15%) |
Aug 21, 2024 | 52.94 | 53.34 | 52.78 | 53.19 | 4,866 | +0.38(+0.72%) |
Aug 20, 2024 | 52.71 | 52.99 | 52.71 | 52.81 | 15,471 | -0.05(-0.09%) |
Aug 19, 2024 | 52.44 | 52.86 | 52.43 | 52.86 | 9,397 | +1.01(+1.94%) |
Aug 16, 2024 | 51.78 | 51.99 | 51.54 | 51.85 | 9,256 | +0.57(+1.10%) |
Aug 15, 2024 | 51.19 | 51.45 | 51.19 | 51.29 | 7,297 | +0.52(+1.02%) |
Aug 14, 2024 | 51.06 | 51.06 | 50.70 | 50.77 | 7,200 | -0.30(-0.59%) |
Aug 13, 2024 | 51.26 | 51.36 | 51.05 | 51.07 | 19,922 | -0.21(-0.40%) |
Aug 12, 2024 | 51.44 | 51.58 | 51.24 | 51.28 | 13,639 | -0.36(-0.71%) |
Aug 09, 2024 | 51.52 | 51.75 | 51.52 | 51.64 | 8,078 | +0.40(+0.78%) |
Aug 08, 2024 | 51.01 | 51.54 | 51.01 | 51.24 | 4,833 | +0.42(+0.83%) |
Aug 07, 2024 | 51.04 | 51.50 | 50.81 | 50.82 | 18,514 | +0.22(+0.44%) |
Aug 06, 2024 | 50.25 | 50.88 | 50.11 | 50.60 | 17,190 | +0.51(+1.02%) |
Aug 05, 2024 | 49.83 | 50.71 | 49.61 | 50.08 | 45,449 | -1.86(-3.59%) |
Aug 02, 2024 | 52.11 | 52.12 | 51.75 | 51.95 | 27,929 | -0.59(-1.12%) |