Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 57.33 | 57.91 | 57.12 | 57.60 | 67,946 | +0.07(+0.12%) |
Oct 01, 2024 | 58.31 | 58.47 | 57.07 | 57.53 | 72,713 | -0.74(-1.27%) |
Sep 30, 2024 | 58.06 | 58.36 | 57.70 | 58.27 | 49,442 | -0.16(-0.27%) |
Sep 27, 2024 | 58.97 | 58.99 | 58.26 | 58.43 | 60,381 | -0.33(-0.56%) |
Sep 26, 2024 | 58.93 | 58.93 | 57.91 | 58.76 | 86,010 | +1.01(+1.75%) |
Sep 25, 2024 | 57.88 | 58.07 | 57.60 | 57.75 | 133,326 | -0.12(-0.21%) |
Sep 24, 2024 | 57.75 | 57.95 | 57.37 | 57.87 | 66,858 | +0.37(+0.64%) |
Sep 23, 2024 | 57.35 | 57.52 | 57.18 | 57.50 | 67,430 | +0.42(+0.74%) |
Sep 20, 2024 | 57.29 | 57.38 | 56.77 | 57.08 | 52,865 | -0.56(-0.97%) |
Sep 19, 2024 | 57.42 | 57.96 | 57.15 | 57.64 | 87,486 | +1.67(+2.98%) |
Sep 18, 2024 | 56.35 | 57.10 | 55.95 | 55.97 | 81,940 | -0.34(-0.60%) |
Sep 17, 2024 | 56.44 | 56.73 | 55.95 | 56.31 | 77,759 | +0.29(+0.52%) |
Sep 16, 2024 | 55.77 | 56.07 | 55.65 | 56.02 | 67,536 | -0.04(-0.07%) |
Sep 13, 2024 | 55.57 | 56.15 | 55.57 | 56.06 | 54,583 | +0.75(+1.36%) |
Sep 12, 2024 | 55.05 | 55.53 | 54.77 | 55.31 | 72,352 | +0.22(+0.40%) |
Sep 11, 2024 | 54.04 | 55.09 | 53.08 | 55.09 | 132,720 | +1.16(+2.15%) |
Sep 10, 2024 | 53.97 | 53.98 | 53.26 | 53.93 | 75,488 | +0.05(+0.09%) |
Sep 09, 2024 | 53.75 | 54.16 | 53.57 | 53.88 | 142,499 | +0.61(+1.15%) |
Sep 06, 2024 | 54.56 | 54.62 | 53.16 | 53.27 | 119,517 | -1.37(-2.51%) |
Sep 05, 2024 | 54.73 | 55.04 | 54.26 | 54.64 | 110,851 | -0.04(-0.07%) |
Sep 04, 2024 | 54.55 | 55.23 | 54.51 | 54.68 | 146,055 | -0.21(-0.38%) |
Sep 03, 2024 | 56.63 | 56.63 | 54.73 | 54.89 | 179,873 | -2.36(-4.12%) |
Aug 30, 2024 | 57.10 | 57.26 | 56.47 | 57.25 | 71,442 | +0.75(+1.33%) |
Aug 29, 2024 | 56.50 | 57.18 | 56.34 | 56.50 | 60,843 | +0.14(+0.25%) |
Aug 28, 2024 | 56.79 | 56.79 | 55.83 | 56.36 | 107,785 | -0.47(-0.83%) |
Aug 27, 2024 | 56.37 | 56.96 | 56.35 | 56.83 | 71,783 | +0.11(+0.19%) |
Aug 26, 2024 | 57.31 | 57.39 | 56.66 | 56.72 | 154,480 | -0.67(-1.17%) |
Aug 23, 2024 | 57.02 | 57.44 | 56.72 | 57.39 | 74,202 | +1.18(+2.10%) |
Aug 22, 2024 | 57.29 | 57.29 | 56.14 | 56.21 | 175,895 | -0.97(-1.70%) |
Aug 21, 2024 | 56.53 | 57.21 | 56.53 | 57.18 | 81,959 | +0.81(+1.44%) |
Aug 20, 2024 | 56.59 | 56.87 | 56.22 | 56.37 | 63,878 | -0.43(-0.76%) |
Aug 19, 2024 | 56.19 | 56.80 | 55.97 | 56.80 | 94,920 | +0.72(+1.28%) |
Aug 16, 2024 | 55.78 | 56.24 | 55.78 | 56.08 | 54,430 | -0.04(-0.07%) |
Aug 15, 2024 | 55.37 | 56.15 | 55.35 | 56.12 | 65,395 | +1.70(+3.12%) |
Aug 14, 2024 | 54.65 | 54.73 | 54.07 | 54.42 | 67,673 | -0.18(-0.33%) |
Aug 13, 2024 | 53.76 | 54.60 | 53.61 | 54.60 | 88,863 | +1.39(+2.61%) |
Aug 12, 2024 | 53.51 | 53.67 | 53.00 | 53.21 | 88,044 | -0.24(-0.45%) |
Aug 09, 2024 | 53.16 | 53.65 | 52.94 | 53.45 | 107,923 | +0.16(+0.30%) |
Aug 08, 2024 | 52.35 | 53.37 | 51.91 | 53.29 | 99,862 | +1.77(+3.44%) |
Aug 07, 2024 | 53.13 | 53.27 | 51.33 | 51.52 | 87,324 | -0.59(-1.13%) |
Aug 06, 2024 | 51.84 | 52.96 | 51.52 | 52.11 | 260,593 | +0.76(+1.48%) |
Aug 05, 2024 | 49.73 | 52.22 | 49.73 | 51.35 | 173,394 | -1.34(-2.54%) |
Aug 02, 2024 | 53.29 | 53.36 | 52.20 | 52.69 | 123,372 | -2.25(-4.10%) |