Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 54.85 | 55.00 | 54.85 | 54.99 | 738 | -0.09(-0.17%) |
Oct 08, 2024 | 55.03 | 55.08 | 54.99 | 55.08 | 1,693 | -0.20(-0.36%) |
Oct 07, 2024 | 55.52 | 55.52 | 55.25 | 55.28 | 2,432 | -0.45(-0.81%) |
Oct 04, 2024 | 55.43 | 55.73 | 55.43 | 55.73 | 1,509 | +0.52(+0.95%) |
Oct 03, 2024 | 55.24 | 55.24 | 55.21 | 55.21 | 765 | -0.46(-0.83%) |
Oct 02, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 98 | -0.33(-0.58%) |
Oct 01, 2024 | 56.12 | 56.14 | 55.70 | 55.99 | 2,294 | -0.38(-0.67%) |
Sep 30, 2024 | 56.27 | 56.58 | 55.45 | 56.37 | 25,785 | +0.23(+0.41%) |
Sep 27, 2024 | 56.44 | 56.44 | 56.14 | 56.14 | 3,591 | -0.53(-0.93%) |
Sep 26, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 90 | +1.25(+2.25%) |
Sep 25, 2024 | 55.80 | 55.80 | 55.41 | 55.42 | 2,967 | -0.32(-0.57%) |
Sep 24, 2024 | 55.56 | 55.74 | 55.56 | 55.74 | 703 | +0.19(+0.34%) |
Sep 23, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 111 | +0.24(+0.43%) |
Sep 20, 2024 | 55.46 | 55.46 | 55.31 | 55.31 | 655 | -0.49(-0.88%) |
Sep 19, 2024 | 55.83 | 55.83 | 55.80 | 55.80 | 1,562 | +1.09(+1.99%) |
Sep 18, 2024 | 54.69 | 54.86 | 54.69 | 54.71 | 1,441 | +0.01(+0.03%) |
Sep 17, 2024 | 55.02 | 55.02 | 54.62 | 54.69 | 4,733 | -0.18(-0.33%) |
Sep 16, 2024 | 54.77 | 54.87 | 54.77 | 54.87 | 330 | +0.31(+0.58%) |
Sep 13, 2024 | 54.56 | 54.59 | 54.46 | 54.56 | 2,074 | +0.33(+0.61%) |
Sep 12, 2024 | 53.85 | 54.23 | 53.85 | 54.23 | 2,752 | +0.51(+0.96%) |
Sep 11, 2024 | 52.99 | 53.72 | 52.99 | 53.72 | 3,001 | +0.13(+0.25%) |
Sep 10, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 1,197 | +0.02(+0.04%) |
Sep 09, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 1,398 | +0.49(+0.92%) |
Sep 06, 2024 | 53.50 | 53.50 | 53.04 | 53.07 | 5,515 | -1.16(-2.14%) |
Sep 05, 2024 | 54.07 | 54.37 | 54.07 | 54.23 | 2,938 | +0.22(+0.41%) |
Sep 04, 2024 | 54.19 | 54.19 | 53.97 | 54.01 | 2,637 | +0.05(+0.10%) |
Sep 03, 2024 | 54.22 | 54.22 | 53.96 | 53.96 | 3,634 | -1.21(-2.19%) |
Aug 30, 2024 | 55.22 | 55.22 | 54.97 | 55.17 | 2,318 | +0.28(+0.52%) |
Aug 29, 2024 | 55.10 | 55.10 | 54.88 | 54.88 | 1,547 | +0.03(+0.05%) |
Aug 28, 2024 | 55.01 | 55.01 | 54.73 | 54.86 | 2,162 | -0.51(-0.91%) |
Aug 27, 2024 | 55.22 | 55.36 | 55.22 | 55.36 | 1,161 | +0.23(+0.42%) |
Aug 26, 2024 | 55.28 | 55.30 | 55.13 | 55.13 | 2,237 | -0.16(-0.29%) |
Aug 23, 2024 | 55.12 | 55.29 | 55.12 | 55.29 | 797 | +1.19(+2.20%) |
Aug 22, 2024 | 54.37 | 54.43 | 54.10 | 54.10 | 768 | -0.44(-0.81%) |
Aug 21, 2024 | 54.37 | 54.54 | 54.37 | 54.54 | 226 | +0.41(+0.76%) |
Aug 20, 2024 | 54.07 | 54.13 | 54.07 | 54.13 | 1,972 | -0.06(-0.11%) |
Aug 19, 2024 | 54.03 | 54.24 | 54.03 | 54.19 | 5,096 | +0.66(+1.22%) |
Aug 16, 2024 | 53.39 | 53.53 | 53.39 | 53.53 | 24,097 | +0.29(+0.55%) |
Aug 15, 2024 | 53.26 | 53.31 | 53.24 | 53.24 | 853 | +0.44(+0.83%) |
Aug 14, 2024 | 52.65 | 52.87 | 52.65 | 52.80 | 6,153 | +0.13(+0.24%) |
Aug 13, 2024 | 52.18 | 52.68 | 52.18 | 52.68 | 2,328 | +0.89(+1.72%) |
Aug 12, 2024 | 51.70 | 51.87 | 51.67 | 51.79 | 1,235 | +0.11(+0.21%) |
Aug 09, 2024 | 51.49 | 51.68 | 51.45 | 51.68 | 4,313 | +0.32(+0.63%) |
Aug 08, 2024 | 51.22 | 51.42 | 51.21 | 51.36 | 6,264 | +0.78(+1.53%) |
Aug 07, 2024 | 51.29 | 51.29 | 50.58 | 50.58 | 6,190 | +0.02(+0.05%) |
Aug 06, 2024 | 50.32 | 50.77 | 50.28 | 50.56 | 10,583 | +0.21(+0.42%) |
Aug 05, 2024 | 49.45 | 50.63 | 49.45 | 50.35 | 54,946 | -1.31(-2.53%) |
Aug 02, 2024 | 51.60 | 51.66 | 51.54 | 51.66 | 5,322 | -1.03(-1.96%) |