Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 53.77 | 54.46 | 53.77 | 54.07 | 16,526 | -0.31(-0.57%) |
Oct 14, 2024 | 54.38 | 54.48 | 54.38 | 54.38 | 5,796 | +0.24(+0.45%) |
Oct 11, 2024 | 53.34 | 54.25 | 53.34 | 54.14 | 7,610 | +0.20(+0.37%) |
Oct 10, 2024 | 53.98 | 53.99 | 53.89 | 53.94 | 2,229 | -0.07(-0.13%) |
Oct 09, 2024 | 53.93 | 54.01 | 53.85 | 54.01 | 4,917 | +0.26(+0.48%) |
Oct 08, 2024 | 53.61 | 53.77 | 53.56 | 53.76 | 6,514 | +0.42(+0.78%) |
Oct 07, 2024 | 53.59 | 53.59 | 53.34 | 53.34 | 5,300 | -0.47(-0.88%) |
Oct 04, 2024 | 55.45 | 55.45 | 53.60 | 53.81 | 6,103 | +0.30(+0.57%) |
Oct 03, 2024 | 53.28 | 53.51 | 53.28 | 53.51 | 7,103 | +0.09(+0.17%) |
Oct 02, 2024 | 53.07 | 53.65 | 53.04 | 53.42 | 97,080 | -0.09(-0.16%) |
Oct 01, 2024 | 53.27 | 53.66 | 53.27 | 53.50 | 18,360 | -0.43(-0.80%) |
Sep 30, 2024 | 53.11 | 53.96 | 53.11 | 53.94 | 57,789 | +0.20(+0.38%) |
Sep 27, 2024 | 53.91 | 53.91 | 53.71 | 53.73 | 5,862 | -0.10(-0.19%) |
Sep 26, 2024 | 54.55 | 54.55 | 53.74 | 53.84 | 6,885 | +0.30(+0.56%) |
Sep 25, 2024 | 54.08 | 54.08 | 53.49 | 53.54 | 4,430 | -0.10(-0.19%) |
Sep 24, 2024 | 53.91 | 53.91 | 53.43 | 53.64 | 5,666 | +0.12(+0.23%) |
Sep 23, 2024 | 53.46 | 53.62 | 53.42 | 53.51 | 7,144 | +0.17(+0.32%) |
Sep 20, 2024 | 53.38 | 53.38 | 53.22 | 53.34 | 4,012 | -0.19(-0.35%) |
Sep 19, 2024 | 53.63 | 53.76 | 53.53 | 53.53 | 18,701 | +0.64(+1.22%) |
Sep 18, 2024 | 53.25 | 53.40 | 52.80 | 52.88 | 26,959 | -0.06(-0.12%) |
Sep 17, 2024 | 53.21 | 53.33 | 52.85 | 52.95 | 5,540 | -0.11(-0.20%) |
Sep 16, 2024 | 52.79 | 53.07 | 52.79 | 53.05 | 13,635 | +0.01(+0.02%) |
Sep 13, 2024 | 52.88 | 53.12 | 52.88 | 53.04 | 6,576 | +0.24(+0.45%) |
Sep 12, 2024 | 52.93 | 52.93 | 52.54 | 52.80 | 6,061 | +0.35(+0.66%) |
Sep 11, 2024 | 52.47 | 52.47 | 51.64 | 52.46 | 14,630 | +0.44(+0.84%) |
Sep 10, 2024 | 51.84 | 52.02 | 51.76 | 52.02 | 2,533 | +0.26(+0.50%) |
Sep 09, 2024 | 51.65 | 51.92 | 51.59 | 51.76 | 39,751 | +0.39(+0.75%) |
Sep 06, 2024 | 52.01 | 52.01 | 51.22 | 51.38 | 6,302 | -0.50(-0.97%) |
Sep 05, 2024 | 51.98 | 52.25 | 51.71 | 51.88 | 8,044 | -0.24(-0.45%) |
Sep 04, 2024 | 51.84 | 52.27 | 51.84 | 52.12 | 3,082 | +0.10(+0.18%) |
Sep 03, 2024 | 52.53 | 52.53 | 51.96 | 52.02 | 15,625 | -1.10(-2.08%) |
Aug 30, 2024 | 52.93 | 53.12 | 52.81 | 53.12 | 5,034 | +0.37(+0.69%) |
Aug 29, 2024 | 53.18 | 53.21 | 52.73 | 52.76 | 6,422 | -0.04(-0.07%) |
Aug 28, 2024 | 53.03 | 53.03 | 52.47 | 52.79 | 8,796 | -0.15(-0.29%) |
Aug 27, 2024 | 52.71 | 53.10 | 52.71 | 52.95 | 24,514 | +0.02(+0.04%) |
Aug 26, 2024 | 53.47 | 53.47 | 52.78 | 52.93 | 4,710 | -0.20(-0.37%) |
Aug 23, 2024 | 53.09 | 53.21 | 52.72 | 53.12 | 11,116 | +0.49(+0.93%) |
Aug 22, 2024 | 53.54 | 53.54 | 52.55 | 52.63 | 8,716 | -0.52(-0.98%) |
Aug 21, 2024 | 53.16 | 53.34 | 52.99 | 53.15 | 3,528 | +0.38(+0.73%) |
Aug 20, 2024 | 52.70 | 52.83 | 52.66 | 52.76 | 5,400 | -0.14(-0.26%) |
Aug 19, 2024 | 53.11 | 53.11 | 52.59 | 52.90 | 5,897 | +0.36(+0.69%) |
Aug 16, 2024 | 52.43 | 52.66 | 52.43 | 52.54 | 5,170 | +0.11(+0.22%) |
Aug 15, 2024 | 52.74 | 52.74 | 52.21 | 52.43 | 16,072 | +0.77(+1.49%) |
Aug 14, 2024 | 51.94 | 51.94 | 51.44 | 51.66 | 9,140 | +0.12(+0.24%) |
Aug 13, 2024 | 51.40 | 51.56 | 51.14 | 51.53 | 7,137 | +0.76(+1.50%) |
Aug 12, 2024 | 50.71 | 51.02 | 50.71 | 50.77 | 3,552 | -0.06(-0.11%) |
Aug 09, 2024 | 50.93 | 50.93 | 50.57 | 50.83 | 2,489 | +0.35(+0.69%) |
Aug 08, 2024 | 50.10 | 50.54 | 50.10 | 50.48 | 6,280 | +0.85(+1.72%) |
Aug 07, 2024 | 50.40 | 50.40 | 49.62 | 49.62 | 1,567 | -0.47(-0.93%) |
Aug 06, 2024 | 50.14 | 50.67 | 50.09 | 50.09 | 18,433 | +0.53(+1.08%) |
Aug 05, 2024 | 48.01 | 50.13 | 48.01 | 49.56 | 17,630 | -1.41(-2.76%) |
Aug 02, 2024 | 51.22 | 51.22 | 50.68 | 50.96 | 25,119 | -0.91(-1.76%) |