Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 55.17 | 55.57 | 54.77 | 55.16 | 19,795 | +0.43(+0.79%) |
Oct 03, 2024 | 53.93 | 55.51 | 53.67 | 54.73 | 41,696 | +0.30(+0.55%) |
Oct 02, 2024 | 53.74 | 54.43 | 53.74 | 54.43 | 22,129 | +0.39(+0.72%) |
Oct 01, 2024 | 56.07 | 56.90 | 53.89 | 54.04 | 25,919 | -2.45(-4.34%) |
Sep 30, 2024 | 54.63 | 56.55 | 54.63 | 56.49 | 39,582 | +1.89(+3.46%) |
Sep 27, 2024 | 55.16 | 55.16 | 54.10 | 54.60 | 15,794 | +0.05(+0.09%) |
Sep 26, 2024 | 55.54 | 55.79 | 54.38 | 54.55 | 25,666 | -0.31(-0.57%) |
Sep 25, 2024 | 54.94 | 55.08 | 54.32 | 54.86 | 30,780 | -0.17(-0.31%) |
Sep 24, 2024 | 55.12 | 55.60 | 54.73 | 55.03 | 15,175 | -0.59(-1.06%) |
Sep 23, 2024 | 55.88 | 56.07 | 55.45 | 55.62 | 46,402 | +0.08(+0.14%) |
Sep 20, 2024 | 56.81 | 56.81 | 55.13 | 55.54 | 150,134 | -1.65(-2.89%) |
Sep 19, 2024 | 57.19 | 57.95 | 56.48 | 57.19 | 32,671 | +1.36(+2.44%) |
Sep 18, 2024 | 55.44 | 57.20 | 55.12 | 55.83 | 40,213 | +0.29(+0.52%) |
Sep 17, 2024 | 55.91 | 56.90 | 55.54 | 55.54 | 52,071 | +0.17(+0.31%) |
Sep 16, 2024 | 55.20 | 55.92 | 55.18 | 55.37 | 28,817 | +0.17(+0.31%) |
Sep 13, 2024 | 54.80 | 55.50 | 54.80 | 55.20 | 32,770 | +0.91(+1.68%) |
Sep 12, 2024 | 56.01 | 56.01 | 53.81 | 54.29 | 27,583 | -0.13(-0.24%) |
Sep 11, 2024 | 54.05 | 54.45 | 53.59 | 54.42 | 21,926 | -0.71(-1.29%) |
Sep 10, 2024 | 54.62 | 55.27 | 53.89 | 55.13 | 29,501 | +0.29(+0.53%) |
Sep 09, 2024 | 54.42 | 55.24 | 54.42 | 54.84 | 30,919 | +0.51(+0.94%) |
Sep 06, 2024 | 55.65 | 55.65 | 54.01 | 54.33 | 21,268 | -1.03(-1.86%) |
Sep 05, 2024 | 56.22 | 56.22 | 54.55 | 55.36 | 30,435 | -0.50(-0.90%) |
Sep 04, 2024 | 56.49 | 57.05 | 55.51 | 55.86 | 19,847 | -0.77(-1.36%) |
Sep 03, 2024 | 56.96 | 57.18 | 55.61 | 56.63 | 29,436 | -1.20(-2.08%) |
Aug 30, 2024 | 56.82 | 58.27 | 56.75 | 57.83 | 53,988 | +1.02(+1.80%) |
Aug 29, 2024 | 56.96 | 57.50 | 55.55 | 56.81 | 54,479 | +0.16(+0.28%) |
Aug 28, 2024 | 57.09 | 57.83 | 56.51 | 56.65 | 39,594 | -0.28(-0.49%) |
Aug 27, 2024 | 57.25 | 57.27 | 56.20 | 56.93 | 21,362 | -0.61(-1.06%) |
Aug 26, 2024 | 58.50 | 58.50 | 57.26 | 57.54 | 34,751 | -0.50(-0.86%) |
Aug 23, 2024 | 54.84 | 59.66 | 54.80 | 58.04 | 48,381 | +3.44(+6.30%) |
Aug 22, 2024 | 54.22 | 54.91 | 54.03 | 54.60 | 54,917 | +0.34(+0.63%) |
Aug 21, 2024 | 53.92 | 54.87 | 53.65 | 54.26 | 19,022 | +0.35(+0.65%) |
Aug 20, 2024 | 54.90 | 54.90 | 53.91 | 53.91 | 15,105 | -0.83(-1.52%) |
Aug 19, 2024 | 54.00 | 55.69 | 54.00 | 54.74 | 29,329 | +0.74(+1.37%) |
Aug 16, 2024 | 53.55 | 55.09 | 53.55 | 54.00 | 26,980 | +0.38(+0.71%) |
Aug 15, 2024 | 52.74 | 54.67 | 52.01 | 53.62 | 36,738 | +2.24(+4.36%) |
Aug 14, 2024 | 52.02 | 52.22 | 50.99 | 51.38 | 27,287 | -0.78(-1.49%) |
Aug 13, 2024 | 50.21 | 52.21 | 49.61 | 52.16 | 36,951 | +2.71(+5.48%) |
Aug 12, 2024 | 49.63 | 49.98 | 48.88 | 49.45 | 37,253 | +0.20(+0.40%) |
Aug 09, 2024 | 48.93 | 49.58 | 48.42 | 49.25 | 39,924 | -0.04(-0.08%) |
Aug 08, 2024 | 48.99 | 49.30 | 48.14 | 49.29 | 60,283 | +0.89(+1.83%) |
Aug 07, 2024 | 50.02 | 50.02 | 48.05 | 48.40 | 55,691 | -0.81(-1.64%) |
Aug 06, 2024 | 49.48 | 49.84 | 48.63 | 49.21 | 55,660 | -0.21(-0.42%) |
Aug 05, 2024 | 50.02 | 50.96 | 48.46 | 49.42 | 39,041 | -2.67(-5.12%) |
Aug 02, 2024 | 51.14 | 52.53 | 51.04 | 52.09 | 31,477 | -1.31(-2.46%) |