Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 57.23 | 57.36 | 56.86 | 57.34 | 190,027 | +0.50(+0.88%) |
Oct 03, 2024 | 56.75 | 56.93 | 56.64 | 56.84 | 33,285 | -0.09(-0.16%) |
Oct 02, 2024 | 56.80 | 57.00 | 56.57 | 56.93 | 402,681 | +0.06(+0.11%) |
Oct 01, 2024 | 57.51 | 57.51 | 56.69 | 56.87 | 4,439,007 | -0.53(-0.92%) |
Sep 30, 2024 | 57.15 | 57.47 | 56.92 | 57.40 | 742,224 | +0.21(+0.37%) |
Sep 27, 2024 | 57.42 | 57.42 | 57.19 | 57.19 | 3,630 | -0.12(-0.21%) |
Sep 26, 2024 | 57.47 | 57.48 | 57.13 | 57.31 | 17,711 | +0.29(+0.51%) |
Sep 25, 2024 | 57.22 | 57.22 | 56.98 | 57.02 | 5,564 | -0.13(-0.23%) |
Sep 24, 2024 | 57.07 | 57.15 | 56.82 | 57.15 | 16,139 | +0.14(+0.25%) |
Sep 23, 2024 | 56.94 | 57.04 | 56.88 | 57.01 | 5,793 | +0.18(+0.33%) |
Sep 20, 2024 | 56.81 | 56.95 | 56.74 | 56.83 | 12,224 | -0.11(-0.19%) |
Sep 19, 2024 | 56.95 | 57.12 | 56.85 | 56.93 | 11,261 | +0.98(+1.75%) |
Sep 18, 2024 | 56.20 | 56.45 | 55.96 | 55.96 | 8,169 | -0.16(-0.29%) |
Sep 17, 2024 | 56.34 | 56.45 | 55.99 | 56.12 | 20,552 | +0.00(+0.01%) |
Sep 16, 2024 | 55.97 | 56.15 | 55.83 | 56.12 | 16,273 | +0.09(+0.16%) |
Sep 13, 2024 | 55.86 | 56.12 | 55.86 | 56.03 | 11,417 | +0.34(+0.61%) |
Sep 12, 2024 | 55.33 | 55.74 | 55.19 | 55.69 | 8,189 | +0.46(+0.83%) |
Sep 11, 2024 | 54.67 | 55.23 | 53.83 | 55.23 | 7,215 | +0.54(+0.98%) |
Sep 10, 2024 | 54.61 | 54.70 | 54.14 | 54.69 | 124,630 | +0.25(+0.46%) |
Sep 09, 2024 | 54.36 | 54.56 | 54.08 | 54.44 | 15,897 | +0.62(+1.15%) |
Sep 06, 2024 | 54.29 | 54.29 | 53.75 | 53.82 | 18,295 | -0.90(-1.64%) |
Sep 05, 2024 | 54.93 | 54.93 | 54.57 | 54.72 | 12,260 | -0.22(-0.41%) |
Sep 04, 2024 | 54.75 | 55.09 | 54.75 | 54.95 | 17,852 | +0.02(+0.05%) |
Sep 03, 2024 | 55.86 | 55.86 | 54.83 | 54.92 | 25,066 | -1.31(-2.32%) |
Aug 30, 2024 | 56.00 | 56.23 | 55.59 | 56.23 | 546,831 | +0.59(+1.06%) |
Aug 29, 2024 | 55.85 | 56.18 | 55.64 | 55.64 | 43,733 | -0.03(-0.05%) |
Aug 28, 2024 | 55.96 | 55.96 | 55.33 | 55.67 | 19,466 | -0.31(-0.55%) |
Aug 27, 2024 | 55.72 | 56.03 | 55.72 | 55.98 | 15,219 | +0.09(+0.16%) |
Aug 26, 2024 | 56.13 | 56.23 | 55.76 | 55.89 | 84,853 | -0.18(-0.32%) |
Aug 23, 2024 | 55.79 | 56.09 | 55.73 | 56.07 | 49,689 | +0.66(+1.19%) |
Aug 22, 2024 | 56.00 | 56.00 | 55.32 | 55.41 | 26,626 | -0.52(-0.94%) |
Aug 21, 2024 | 55.98 | 55.98 | 55.83 | 55.93 | 4,791 | +0.25(+0.46%) |
Aug 20, 2024 | 55.89 | 55.89 | 55.57 | 55.68 | 57,166 | -0.11(-0.20%) |
Aug 19, 2024 | 55.26 | 55.79 | 55.23 | 55.79 | 104,332 | +0.54(+0.98%) |
Aug 16, 2024 | 54.90 | 55.33 | 54.90 | 55.25 | 3,841 | +0.16(+0.28%) |
Aug 15, 2024 | 54.79 | 55.14 | 54.79 | 55.09 | 15,144 | +0.83(+1.53%) |
Aug 14, 2024 | 54.29 | 54.31 | 54.05 | 54.26 | 16,892 | +0.27(+0.50%) |
Aug 13, 2024 | 53.52 | 54.03 | 53.50 | 53.99 | 10,532 | +0.92(+1.73%) |
Aug 12, 2024 | 53.32 | 53.39 | 52.98 | 53.08 | 147,442 | -0.07(-0.13%) |
Aug 09, 2024 | 52.82 | 53.25 | 52.82 | 53.15 | 19,181 | +0.28(+0.53%) |
Aug 08, 2024 | 52.30 | 52.92 | 52.30 | 52.87 | 9,636 | +1.21(+2.34%) |
Aug 07, 2024 | 52.72 | 52.91 | 51.61 | 51.66 | 6,859 | -0.36(-0.69%) |
Aug 06, 2024 | 51.83 | 52.77 | 51.83 | 52.02 | 26,605 | +0.47(+0.91%) |
Aug 05, 2024 | 50.71 | 51.92 | 50.71 | 51.55 | 61,388 | -1.52(-2.87%) |
Aug 02, 2024 | 53.28 | 53.28 | 52.72 | 53.08 | 104,039 | -1.06(-1.95%) |