Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.45 | 57.45 | 57.04 | 57.35 | 17,022 | -0.09(-0.16%) |
Oct 17, 2024 | 57.16 | 57.49 | 57.11 | 57.44 | 7,224 | +0.29(+0.51%) |
Oct 16, 2024 | 56.68 | 57.28 | 56.57 | 57.15 | 8,343 | +0.77(+1.37%) |
Oct 15, 2024 | 56.24 | 56.96 | 56.24 | 56.38 | 6,560 | +0.00(+0.00%) |
Oct 14, 2024 | 56.03 | 56.40 | 55.99 | 56.37 | 6,852 | +0.21(+0.38%) |
Oct 11, 2024 | 55.21 | 56.19 | 55.21 | 56.16 | 5,763 | +1.04(+1.89%) |
Oct 10, 2024 | 55.02 | 55.14 | 54.84 | 55.12 | 13,274 | -0.24(-0.43%) |
Oct 09, 2024 | 54.89 | 55.58 | 54.75 | 55.36 | 14,470 | +0.40(+0.73%) |
Oct 08, 2024 | 55.10 | 55.18 | 54.67 | 54.96 | 17,400 | -0.14(-0.25%) |
Oct 07, 2024 | 55.22 | 55.23 | 54.80 | 55.10 | 11,980 | -0.21(-0.38%) |
Oct 04, 2024 | 55.56 | 55.56 | 55.07 | 55.30 | 20,853 | +0.67(+1.23%) |
Oct 03, 2024 | 54.70 | 54.71 | 54.03 | 54.63 | 33,658 | -0.00(-0.01%) |
Oct 02, 2024 | 54.86 | 54.92 | 54.63 | 54.64 | 17,252 | -0.07(-0.13%) |
Oct 01, 2024 | 55.43 | 55.43 | 54.65 | 54.71 | 6,996 | -0.72(-1.30%) |
Sep 30, 2024 | 55.15 | 55.43 | 54.88 | 55.43 | 5,145 | +0.16(+0.29%) |
Sep 27, 2024 | 55.44 | 55.63 | 54.95 | 55.27 | 12,838 | +0.38(+0.68%) |
Sep 26, 2024 | 55.01 | 55.12 | 54.81 | 54.89 | 15,598 | +0.37(+0.68%) |
Sep 25, 2024 | 55.26 | 55.26 | 54.52 | 54.52 | 10,419 | -0.73(-1.33%) |
Sep 24, 2024 | 55.60 | 55.60 | 55.12 | 55.26 | 18,214 | -0.23(-0.42%) |
Sep 23, 2024 | 55.55 | 55.55 | 55.15 | 55.49 | 7,366 | +0.18(+0.32%) |
Sep 20, 2024 | 55.61 | 55.61 | 55.13 | 55.31 | 13,558 | -0.46(-0.83%) |
Sep 19, 2024 | 55.87 | 55.91 | 55.36 | 55.77 | 25,633 | +1.05(+1.93%) |
Sep 18, 2024 | 54.60 | 55.68 | 54.28 | 54.72 | 26,407 | +0.31(+0.57%) |
Sep 17, 2024 | 54.23 | 54.80 | 54.23 | 54.41 | 11,976 | +0.31(+0.56%) |
Sep 16, 2024 | 53.64 | 54.15 | 53.61 | 54.10 | 14,388 | +0.64(+1.19%) |
Sep 13, 2024 | 53.03 | 53.58 | 52.97 | 53.47 | 17,177 | +1.00(+1.91%) |
Sep 12, 2024 | 51.93 | 52.53 | 51.93 | 52.46 | 11,544 | +0.64(+1.23%) |
Sep 11, 2024 | 51.93 | 51.95 | 50.83 | 51.83 | 29,350 | -0.25(-0.48%) |
Sep 10, 2024 | 52.63 | 52.63 | 51.51 | 52.08 | 10,123 | -0.48(-0.91%) |
Sep 09, 2024 | 52.57 | 52.95 | 52.56 | 52.56 | 10,137 | +0.14(+0.27%) |
Sep 06, 2024 | 53.67 | 53.67 | 52.42 | 52.42 | 9,289 | -0.94(-1.77%) |
Sep 05, 2024 | 53.94 | 53.94 | 53.26 | 53.36 | 6,649 | -0.38(-0.71%) |
Sep 04, 2024 | 54.20 | 54.55 | 53.66 | 53.74 | 12,535 | -0.49(-0.91%) |
Sep 03, 2024 | 55.15 | 55.15 | 54.24 | 54.24 | 9,339 | -1.42(-2.55%) |
Aug 30, 2024 | 55.45 | 55.65 | 55.16 | 55.65 | 6,350 | +0.36(+0.65%) |
Aug 29, 2024 | 55.61 | 55.79 | 54.94 | 55.29 | 17,209 | +0.18(+0.33%) |
Aug 28, 2024 | 55.03 | 55.19 | 54.82 | 55.11 | 8,474 | +0.02(+0.04%) |
Aug 27, 2024 | 55.22 | 55.22 | 54.93 | 55.09 | 12,291 | -0.32(-0.59%) |
Aug 26, 2024 | 55.95 | 56.12 | 55.41 | 55.41 | 8,763 | -0.22(-0.39%) |
Aug 23, 2024 | 54.46 | 55.70 | 54.45 | 55.63 | 10,969 | +1.62(+3.00%) |
Aug 22, 2024 | 54.12 | 54.35 | 53.96 | 54.01 | 6,548 | -0.12(-0.22%) |
Aug 21, 2024 | 54.00 | 54.17 | 53.73 | 54.13 | 33,878 | +0.65(+1.21%) |
Aug 20, 2024 | 54.19 | 54.19 | 53.48 | 53.48 | 11,447 | -0.78(-1.44%) |
Aug 19, 2024 | 54.11 | 54.34 | 53.99 | 54.26 | 12,249 | +0.29(+0.54%) |
Aug 16, 2024 | 53.76 | 54.16 | 53.76 | 53.97 | 8,251 | +0.14(+0.26%) |
Aug 15, 2024 | 53.48 | 54.04 | 53.48 | 53.83 | 12,101 | +1.10(+2.08%) |
Aug 14, 2024 | 52.96 | 52.96 | 52.59 | 52.73 | 4,428 | +0.06(+0.12%) |
Aug 13, 2024 | 52.25 | 52.78 | 51.84 | 52.67 | 12,744 | +0.64(+1.22%) |
Aug 12, 2024 | 52.68 | 52.68 | 51.95 | 52.04 | 6,528 | -0.41(-0.79%) |
Aug 09, 2024 | 52.45 | 52.72 | 52.28 | 52.45 | 8,619 | +0.04(+0.08%) |
Aug 08, 2024 | 51.93 | 52.53 | 51.77 | 52.41 | 8,100 | +1.06(+2.07%) |
Aug 07, 2024 | 52.58 | 52.58 | 51.22 | 51.34 | 12,857 | -0.37(-0.72%) |
Aug 06, 2024 | 51.15 | 52.26 | 51.15 | 51.71 | 65,472 | +0.63(+1.24%) |
Aug 05, 2024 | 50.69 | 51.90 | 50.02 | 51.08 | 18,137 | -1.76(-3.32%) |
Aug 02, 2024 | 53.54 | 53.54 | 52.49 | 52.84 | 17,109 | -1.86(-3.40%) |