Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.19 | 57.19 | 57.17 | 57.17 | 199 | +0.16(+0.28%) |
Oct 17, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 94 | +0.59(+1.04%) |
Oct 16, 2024 | 56.40 | 56.43 | 56.37 | 56.43 | 17,561 | -0.07(-0.12%) |
Oct 15, 2024 | 57.86 | 57.86 | 56.50 | 56.50 | 1,334 | -1.41(-2.44%) |
Oct 14, 2024 | 57.98 | 57.98 | 57.91 | 57.91 | 265 | +0.50(+0.88%) |
Oct 11, 2024 | 57.35 | 57.40 | 57.35 | 57.40 | 132 | +0.76(+1.34%) |
Oct 10, 2024 | 56.70 | 56.70 | 56.64 | 56.64 | 384 | -0.33(-0.59%) |
Oct 09, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 25 | +0.20(+0.35%) |
Oct 08, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 3 | +0.72(+1.29%) |
Oct 07, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 178 | -0.49(-0.87%) |
Oct 04, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 209 | +0.26(+0.46%) |
Oct 03, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 8 | -0.39(-0.69%) |
Oct 02, 2024 | 56.55 | 56.68 | 56.55 | 56.68 | 233 | -0.17(-0.29%) |
Oct 01, 2024 | 56.88 | 56.98 | 56.85 | 56.85 | 439 | -0.84(-1.46%) |
Sep 30, 2024 | 57.18 | 57.69 | 57.00 | 57.69 | 7,006 | -0.32(-0.55%) |
Sep 27, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 100 | -0.78(-1.32%) |
Sep 26, 2024 | 58.73 | 58.92 | 58.73 | 58.78 | 1,094 | +1.11(+1.93%) |
Sep 25, 2024 | 57.72 | 57.73 | 57.67 | 57.67 | 1,018 | -0.07(-0.12%) |
Sep 24, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 260 | +0.52(+0.91%) |
Sep 23, 2024 | 57.25 | 57.29 | 57.22 | 57.22 | 509 | +0.11(+0.19%) |
Sep 20, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 100 | -0.80(-1.39%) |
Sep 19, 2024 | 57.86 | 58.04 | 57.86 | 57.92 | 2,774 | +1.71(+3.05%) |
Sep 18, 2024 | 56.85 | 56.85 | 56.20 | 56.20 | 2,077 | -0.18(-0.31%) |
Sep 17, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 1 | -0.41(-0.72%) |
Sep 16, 2024 | 56.68 | 56.79 | 56.68 | 56.79 | 424 | +0.17(+0.31%) |
Sep 13, 2024 | 56.77 | 56.79 | 56.62 | 56.62 | 523 | +0.05(+0.08%) |
Sep 12, 2024 | 56.16 | 56.57 | 56.16 | 56.57 | 677 | +0.72(+1.29%) |
Sep 11, 2024 | 55.01 | 55.85 | 55.01 | 55.85 | 345 | +1.29(+2.36%) |
Sep 10, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 157 | -0.12(-0.22%) |
Sep 09, 2024 | 54.65 | 54.69 | 54.64 | 54.69 | 325 | +0.55(+1.02%) |
Sep 06, 2024 | 54.14 | 54.22 | 54.14 | 54.14 | 652 | -1.17(-2.12%) |
Sep 05, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 38 | -0.61(-1.10%) |
Sep 04, 2024 | 56.13 | 56.13 | 55.92 | 55.92 | 417 | -0.57(-1.02%) |
Sep 03, 2024 | 57.69 | 57.76 | 56.50 | 56.50 | 818 | -1.77(-3.03%) |
Aug 30, 2024 | 58.24 | 58.26 | 58.24 | 58.26 | 201 | +0.55(+0.95%) |
Aug 29, 2024 | 57.69 | 57.80 | 57.69 | 57.71 | 300 | +0.32(+0.57%) |
Aug 28, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 2 | -0.42(-0.73%) |
Aug 27, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 30 | +0.07(+0.13%) |
Aug 26, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 4 | -0.40(-0.69%) |
Aug 23, 2024 | 58.05 | 58.14 | 58.05 | 58.14 | 13,919 | +0.71(+1.24%) |
Aug 22, 2024 | 58.01 | 58.01 | 57.43 | 57.43 | 514 | -0.59(-1.02%) |
Aug 21, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 31 | +0.55(+0.96%) |
Aug 20, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 2 | -0.04(-0.06%) |
Aug 19, 2024 | 57.49 | 57.53 | 57.47 | 57.51 | 932 | +0.69(+1.21%) |
Aug 16, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 100 | +0.29(+0.50%) |
Aug 15, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 43 | +1.16(+2.10%) |
Aug 14, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 4 | +0.50(+0.91%) |
Aug 13, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 26 | +1.13(+2.11%) |
Aug 12, 2024 | 53.88 | 53.88 | 53.73 | 53.73 | 171 | +0.02(+0.05%) |
Aug 09, 2024 | 53.71 | 53.71 | 53.70 | 53.71 | 388 | +0.47(+0.88%) |
Aug 08, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 120 | +1.25(+2.40%) |
Aug 07, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 2 | -0.17(-0.33%) |
Aug 06, 2024 | 52.09 | 52.17 | 52.09 | 52.17 | 105 | +0.74(+1.43%) |
Aug 05, 2024 | 51.66 | 51.70 | 51.43 | 51.43 | 1,509 | -0.94(-1.80%) |
Aug 02, 2024 | 52.36 | 52.37 | 52.36 | 52.37 | 193 | -0.89(-1.67%) |