Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.19 | 56.32 | 56.15 | 56.15 | 159,021 | +0.17(+0.30%) |
Oct 17, 2024 | 56.14 | 56.27 | 55.92 | 55.98 | 51,810 | -0.57(-1.01%) |
Oct 16, 2024 | 56.72 | 56.78 | 56.55 | 56.55 | 62,301 | +0.01(+0.02%) |
Oct 15, 2024 | 56.31 | 56.67 | 56.31 | 56.54 | 63,249 | +0.69(+1.24%) |
Oct 14, 2024 | 55.77 | 56.33 | 55.75 | 55.85 | 28,279 | -0.32(-0.57%) |
Oct 11, 2024 | 56.02 | 56.46 | 56.02 | 56.17 | 45,232 | -0.15(-0.27%) |
Oct 10, 2024 | 56.13 | 56.37 | 56.01 | 56.32 | 25,729 | -0.10(-0.18%) |
Oct 09, 2024 | 56.20 | 56.43 | 56.05 | 56.42 | 29,093 | -0.20(-0.35%) |
Oct 08, 2024 | 56.03 | 56.64 | 55.99 | 56.62 | 40,851 | +0.27(+0.48%) |
Oct 07, 2024 | 56.38 | 56.51 | 56.29 | 56.35 | 42,865 | -0.25(-0.44%) |
Oct 04, 2024 | 56.68 | 56.85 | 56.55 | 56.60 | 129,836 | -0.58(-1.01%) |
Oct 03, 2024 | 57.68 | 57.75 | 57.18 | 57.18 | 146,751 | -0.69(-1.19%) |
Oct 02, 2024 | 57.56 | 57.95 | 57.37 | 57.87 | 60,642 | -0.26(-0.45%) |
Oct 01, 2024 | 58.17 | 58.55 | 58.01 | 58.13 | 91,825 | +0.47(+0.82%) |
Sep 30, 2024 | 57.76 | 57.78 | 57.44 | 57.66 | 36,130 | +0.10(+0.17%) |
Sep 27, 2024 | 57.68 | 57.80 | 57.51 | 57.56 | 47,221 | +0.19(+0.33%) |
Sep 26, 2024 | 57.42 | 57.53 | 57.14 | 57.37 | 54,128 | +0.23(+0.40%) |
Sep 25, 2024 | 57.70 | 57.70 | 57.14 | 57.14 | 154,732 | -0.76(-1.32%) |
Sep 24, 2024 | 57.51 | 57.99 | 57.37 | 57.90 | 59,765 | -0.02(-0.03%) |
Sep 23, 2024 | 57.44 | 57.94 | 57.21 | 57.92 | 235,885 | +0.20(+0.34%) |
Sep 20, 2024 | 57.77 | 57.90 | 57.56 | 57.72 | 53,593 | -0.32(-0.55%) |
Sep 19, 2024 | 57.60 | 58.06 | 57.55 | 58.04 | 75,118 | +0.21(+0.36%) |
Sep 18, 2024 | 58.29 | 58.72 | 57.83 | 57.83 | 57,580 | -0.68(-1.16%) |
Sep 17, 2024 | 58.80 | 58.84 | 58.49 | 58.51 | 76,679 | -0.11(-0.19%) |
Sep 16, 2024 | 58.27 | 58.69 | 58.14 | 58.62 | 46,572 | +0.66(+1.14%) |
Sep 13, 2024 | 57.98 | 58.04 | 57.75 | 57.96 | 68,837 | +0.34(+0.59%) |
Sep 12, 2024 | 57.53 | 57.63 | 57.41 | 57.62 | 54,477 | -0.13(-0.22%) |
Sep 11, 2024 | 57.78 | 58.07 | 57.61 | 57.75 | 31,990 | +0.15(+0.26%) |
Sep 10, 2024 | 57.36 | 57.78 | 57.34 | 57.60 | 186,083 | +0.20(+0.35%) |
Sep 09, 2024 | 57.10 | 57.51 | 57.02 | 57.40 | 19,424 | +0.40(+0.70%) |
Sep 06, 2024 | 57.36 | 57.81 | 56.97 | 57.00 | 72,048 | -0.18(-0.31%) |
Sep 05, 2024 | 57.20 | 57.25 | 56.89 | 57.18 | 52,909 | +0.21(+0.37%) |
Sep 04, 2024 | 56.56 | 57.04 | 56.44 | 56.97 | 37,946 | +0.26(+0.46%) |
Sep 03, 2024 | 56.65 | 56.93 | 56.54 | 56.71 | 43,961 | +0.58(+1.03%) |
Aug 30, 2024 | 56.70 | 56.83 | 56.10 | 56.13 | 86,176 | -0.62(-1.09%) |
Aug 29, 2024 | 56.72 | 56.80 | 56.55 | 56.75 | 41,706 | -0.24(-0.42%) |
Aug 28, 2024 | 57.10 | 57.14 | 56.87 | 56.99 | 36,392 | -0.03(-0.05%) |
Aug 27, 2024 | 56.64 | 57.06 | 56.64 | 57.02 | 44,433 | -0.03(-0.05%) |
Aug 26, 2024 | 57.29 | 57.29 | 56.91 | 57.05 | 35,101 | +0.05(+0.09%) |
Aug 23, 2024 | 56.79 | 57.31 | 56.65 | 57.00 | 57,245 | +0.42(+0.74%) |
Aug 22, 2024 | 56.63 | 56.63 | 56.14 | 56.58 | 72,544 | -0.49(-0.86%) |
Aug 21, 2024 | 56.87 | 57.11 | 56.66 | 57.07 | 40,871 | +0.22(+0.39%) |
Aug 20, 2024 | 56.47 | 56.92 | 56.47 | 56.85 | 56,923 | +0.63(+1.12%) |
Aug 19, 2024 | 55.99 | 56.46 | 55.99 | 56.22 | 30,419 | +0.22(+0.39%) |
Aug 16, 2024 | 56.27 | 56.27 | 55.91 | 56.00 | 46,703 | -0.04(-0.07%) |
Aug 15, 2024 | 55.77 | 56.05 | 55.59 | 56.04 | 17,739 | -0.15(-0.27%) |
Aug 14, 2024 | 56.23 | 56.50 | 56.11 | 56.19 | 30,964 | +0.03(+0.05%) |
Aug 13, 2024 | 56.25 | 56.25 | 56.00 | 56.16 | 100,397 | +0.17(+0.30%) |
Aug 12, 2024 | 55.58 | 56.04 | 55.52 | 55.99 | 39,474 | +0.31(+0.55%) |
Aug 09, 2024 | 55.80 | 55.85 | 55.59 | 55.69 | 37,705 | +0.45(+0.82%) |
Aug 08, 2024 | 55.12 | 55.29 | 54.88 | 55.23 | 41,939 | -0.16(-0.29%) |
Aug 07, 2024 | 55.55 | 55.93 | 55.25 | 55.39 | 79,592 | -0.52(-0.93%) |
Aug 06, 2024 | 56.51 | 56.64 | 55.88 | 55.91 | 73,485 | -0.99(-1.74%) |
Aug 05, 2024 | 56.49 | 57.11 | 56.33 | 56.90 | 109,805 | +0.56(+0.99%) |
Aug 02, 2024 | 56.04 | 56.39 | 55.97 | 56.34 | 179,400 | +0.73(+1.31%) |