Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 55.48 | 55.51 | 55.08 | 55.50 | 44,923 | +0.45(+0.82%) |
Oct 03, 2024 | 55.04 | 55.23 | 54.86 | 55.05 | 75,522 | -0.08(-0.15%) |
Oct 02, 2024 | 55.06 | 55.23 | 54.92 | 55.13 | 30,806 | -0.04(-0.07%) |
Oct 01, 2024 | 55.72 | 55.72 | 54.90 | 55.17 | 27,782 | -0.59(-1.06%) |
Sep 30, 2024 | 55.38 | 55.76 | 55.36 | 55.76 | 13,076 | +0.32(+0.58%) |
Sep 27, 2024 | 55.57 | 55.67 | 55.36 | 55.44 | 475,434 | -0.05(-0.09%) |
Sep 26, 2024 | 55.76 | 55.76 | 55.29 | 55.49 | 32,639 | +0.28(+0.51%) |
Sep 25, 2024 | 55.29 | 55.39 | 55.14 | 55.21 | 16,037 | -0.12(-0.22%) |
Sep 24, 2024 | 55.26 | 55.33 | 54.99 | 55.33 | 103,671 | +0.20(+0.36%) |
Sep 23, 2024 | 55.10 | 55.22 | 55.00 | 55.13 | 12,861 | +0.12(+0.22%) |
Sep 20, 2024 | 55.10 | 55.15 | 54.88 | 55.01 | 13,935 | -0.17(-0.31%) |
Sep 19, 2024 | 55.15 | 55.39 | 55.15 | 55.18 | 11,806 | +0.95(+1.75%) |
Sep 18, 2024 | 54.53 | 54.80 | 54.23 | 54.23 | 15,723 | -0.18(-0.33%) |
Sep 17, 2024 | 54.61 | 54.73 | 54.28 | 54.41 | 33,972 | +0.02(+0.04%) |
Sep 16, 2024 | 54.38 | 54.45 | 54.24 | 54.39 | 18,608 | -0.01(-0.02%) |
Sep 13, 2024 | 54.22 | 54.49 | 54.22 | 54.40 | 23,501 | +0.31(+0.57%) |
Sep 12, 2024 | 53.80 | 54.17 | 53.50 | 54.09 | 18,318 | +0.37(+0.69%) |
Sep 11, 2024 | 53.17 | 53.78 | 52.36 | 53.72 | 33,567 | +0.60(+1.13%) |
Sep 10, 2024 | 53.21 | 53.21 | 52.67 | 53.13 | 71,980 | +0.11(+0.21%) |
Sep 09, 2024 | 52.87 | 53.10 | 52.66 | 53.02 | 23,453 | +0.58(+1.10%) |
Sep 06, 2024 | 53.29 | 53.47 | 52.36 | 52.44 | 11,705 | -0.80(-1.50%) |
Sep 05, 2024 | 53.41 | 53.58 | 53.03 | 53.23 | 42,187 | -0.13(-0.24%) |
Sep 04, 2024 | 53.30 | 53.60 | 53.23 | 53.36 | 48,142 | -0.15(-0.28%) |
Sep 03, 2024 | 54.39 | 54.39 | 53.30 | 53.51 | 140,017 | -1.20(-2.19%) |
Aug 30, 2024 | 54.49 | 54.71 | 54.11 | 54.71 | 30,264 | +0.45(+0.83%) |
Aug 29, 2024 | 54.49 | 54.75 | 54.17 | 54.26 | 107,475 | -0.09(-0.17%) |
Aug 28, 2024 | 54.62 | 54.69 | 54.06 | 54.35 | 37,383 | -0.35(-0.64%) |
Aug 27, 2024 | 54.44 | 54.76 | 54.42 | 54.70 | 285,385 | +0.13(+0.24%) |
Aug 26, 2024 | 54.83 | 54.90 | 54.43 | 54.57 | 245,377 | -0.14(-0.26%) |
Aug 23, 2024 | 54.39 | 54.74 | 54.26 | 54.71 | 87,874 | +0.67(+1.24%) |
Aug 22, 2024 | 54.71 | 54.71 | 53.97 | 54.04 | 60,724 | -0.48(-0.88%) |
Aug 21, 2024 | 54.41 | 54.59 | 54.31 | 54.52 | 61,035 | +0.20(+0.37%) |
Aug 20, 2024 | 54.45 | 54.52 | 54.24 | 54.32 | 613,328 | -0.13(-0.24%) |
Aug 19, 2024 | 53.96 | 54.45 | 53.90 | 54.45 | 65,643 | +0.59(+1.09%) |
Aug 16, 2024 | 53.47 | 53.92 | 53.47 | 53.86 | 32,348 | +0.13(+0.24%) |
Aug 15, 2024 | 53.35 | 53.73 | 53.33 | 53.73 | 27,319 | +0.87(+1.64%) |
Aug 14, 2024 | 52.79 | 52.92 | 52.55 | 52.87 | 21,763 | +0.20(+0.39%) |
Aug 13, 2024 | 52.17 | 52.68 | 52.17 | 52.66 | 46,093 | +0.86(+1.66%) |
Aug 12, 2024 | 51.88 | 52.02 | 51.59 | 51.80 | 123,317 | +0.10(+0.19%) |
Aug 09, 2024 | 51.50 | 51.84 | 51.29 | 51.70 | 68,973 | +0.17(+0.33%) |
Aug 08, 2024 | 50.93 | 51.57 | 50.69 | 51.53 | 48,277 | +1.18(+2.34%) |
Aug 07, 2024 | 51.31 | 51.52 | 50.28 | 50.35 | 59,919 | -0.35(-0.69%) |
Aug 06, 2024 | 50.51 | 51.39 | 50.31 | 50.70 | 105,863 | +0.43(+0.85%) |
Aug 05, 2024 | 49.72 | 50.89 | 49.55 | 50.27 | 203,327 | -1.63(-3.15%) |
Aug 02, 2024 | 52.10 | 52.10 | 51.59 | 51.91 | 529,825 | -0.83(-1.57%) |