Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.54 | 57.72 | 56.19 | 57.29 | 3,618 | +0.30(+0.53%) |
Oct 17, 2024 | 57.65 | 57.65 | 56.99 | 56.99 | 8,154 | -0.56(-0.97%) |
Oct 16, 2024 | 57.10 | 57.55 | 57.04 | 57.55 | 2,304 | +0.55(+0.96%) |
Oct 15, 2024 | 56.90 | 57.09 | 56.86 | 57.00 | 1,289 | -1.14(-1.96%) |
Oct 14, 2024 | 58.18 | 58.38 | 58.14 | 58.14 | 3,845 | +0.26(+0.45%) |
Oct 11, 2024 | 57.87 | 57.94 | 57.81 | 57.88 | 1,121 | -0.00(-0.00%) |
Oct 10, 2024 | 57.84 | 57.88 | 57.52 | 57.88 | 1,462 | -0.04(-0.07%) |
Oct 09, 2024 | 57.62 | 58.28 | 57.62 | 57.92 | 1,902 | +0.15(+0.26%) |
Oct 08, 2024 | 57.70 | 57.77 | 57.69 | 57.77 | 887 | -0.85(-1.45%) |
Oct 07, 2024 | 58.10 | 58.62 | 57.91 | 58.62 | 2,455 | +0.52(+0.90%) |
Oct 04, 2024 | 57.37 | 58.09 | 57.37 | 58.09 | 1,810 | +1.10(+1.94%) |
Oct 03, 2024 | 56.85 | 57.39 | 56.85 | 56.99 | 2,697 | -0.55(-0.96%) |
Oct 02, 2024 | 57.88 | 57.88 | 57.54 | 57.54 | 1,871 | -0.15(-0.26%) |
Oct 01, 2024 | 58.08 | 58.08 | 57.18 | 57.69 | 570 | -0.31(-0.53%) |
Sep 30, 2024 | 58.19 | 58.19 | 58.00 | 58.00 | 532 | -0.51(-0.87%) |
Sep 27, 2024 | 58.73 | 58.73 | 58.51 | 58.51 | 448 | -0.35(-0.59%) |
Sep 26, 2024 | 58.39 | 58.86 | 58.15 | 58.86 | 1,179 | +2.20(+3.88%) |
Sep 25, 2024 | 56.71 | 56.85 | 56.61 | 56.66 | 1,634 | -0.52(-0.91%) |
Sep 24, 2024 | 56.70 | 57.18 | 56.70 | 57.18 | 367 | +1.24(+2.21%) |
Sep 23, 2024 | 55.58 | 55.94 | 55.58 | 55.94 | 746 | +0.60(+1.08%) |
Sep 20, 2024 | 55.55 | 55.56 | 55.02 | 55.34 | 857 | -0.70(-1.25%) |
Sep 19, 2024 | 55.89 | 56.64 | 55.84 | 56.04 | 1,322 | +1.17(+2.13%) |
Sep 18, 2024 | 54.88 | 54.88 | 54.49 | 54.87 | 893 | +0.46(+0.84%) |
Sep 17, 2024 | 54.74 | 55.33 | 54.33 | 54.42 | 1,892 | +0.05(+0.09%) |
Sep 16, 2024 | 54.48 | 54.48 | 54.37 | 54.37 | 327 | -0.77(-1.40%) |
Sep 13, 2024 | 54.50 | 55.13 | 54.50 | 55.13 | 573 | +1.03(+1.90%) |
Sep 12, 2024 | 53.95 | 54.37 | 53.76 | 54.11 | 968 | +0.05(+0.09%) |
Sep 11, 2024 | 52.94 | 54.06 | 52.64 | 54.06 | 1,691 | +1.56(+2.97%) |
Sep 10, 2024 | 52.04 | 52.50 | 51.71 | 52.50 | 774 | -0.10(-0.19%) |
Sep 09, 2024 | 52.71 | 52.81 | 52.35 | 52.60 | 1,470 | +0.41(+0.78%) |
Sep 06, 2024 | 53.65 | 53.65 | 52.19 | 52.19 | 600 | -2.02(-3.72%) |
Sep 05, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 156 | +0.01(+0.01%) |
Sep 04, 2024 | 54.34 | 54.34 | 54.04 | 54.20 | 415 | +0.41(+0.77%) |
Sep 03, 2024 | 54.46 | 54.94 | 53.79 | 53.79 | 2,164 | -2.76(-4.88%) |
Aug 30, 2024 | 56.25 | 56.55 | 56.02 | 56.55 | 1,007 | +0.69(+1.23%) |
Aug 29, 2024 | 56.05 | 56.64 | 55.68 | 55.86 | 1,386 | +0.56(+1.02%) |
Aug 28, 2024 | 56.14 | 56.14 | 55.29 | 55.29 | 2,004 | -1.17(-2.08%) |
Aug 27, 2024 | 56.31 | 56.47 | 56.10 | 56.47 | 1,048 | +0.53(+0.96%) |
Aug 26, 2024 | 56.10 | 56.74 | 55.89 | 55.93 | 631 | -0.52(-0.92%) |
Aug 23, 2024 | 55.85 | 56.55 | 55.85 | 56.45 | 1,741 | +0.77(+1.38%) |
Aug 22, 2024 | 55.81 | 55.81 | 55.15 | 55.68 | 445 | -0.80(-1.41%) |
Aug 21, 2024 | 56.12 | 56.50 | 56.12 | 56.48 | 1,041 | +0.38(+0.68%) |
Aug 20, 2024 | 56.02 | 56.10 | 55.78 | 56.10 | 547 | -0.04(-0.07%) |
Aug 19, 2024 | 55.40 | 56.14 | 55.40 | 56.14 | 1,535 | +0.62(+1.12%) |
Aug 16, 2024 | 55.47 | 55.52 | 55.47 | 55.52 | 293 | +0.48(+0.87%) |
Aug 15, 2024 | 54.92 | 55.28 | 54.92 | 55.04 | 1,562 | +1.13(+2.09%) |
Aug 14, 2024 | 53.37 | 53.92 | 53.37 | 53.92 | 718 | +0.22(+0.41%) |
Aug 13, 2024 | 52.75 | 53.79 | 52.75 | 53.70 | 1,855 | +1.35(+2.58%) |
Aug 12, 2024 | 52.44 | 52.81 | 52.29 | 52.35 | 2,270 | -0.51(-0.96%) |
Aug 09, 2024 | 52.64 | 52.86 | 52.29 | 52.86 | 2,202 | +0.37(+0.70%) |
Aug 08, 2024 | 52.04 | 52.49 | 52.04 | 52.49 | 500 | +1.71(+3.36%) |
Aug 07, 2024 | 51.86 | 51.86 | 50.78 | 50.78 | 3,646 | -0.93(-1.80%) |
Aug 06, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 474 | +0.37(+0.72%) |
Aug 05, 2024 | 50.83 | 52.03 | 50.83 | 51.34 | 4,754 | -1.54(-2.91%) |
Aug 02, 2024 | 53.55 | 53.61 | 52.88 | 52.88 | 1,489 | -1.96(-3.57%) |