Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 54.12 | 54.41 | 53.94 | 54.34 | 3,096,509 | +0.65(+1.21%) |
Oct 07, 2024 | 54.00 | 54.18 | 53.58 | 53.69 | 2,427,583 | -0.09(-0.17%) |
Oct 04, 2024 | 53.86 | 53.86 | 53.41 | 53.78 | 3,133,164 | +0.13(+0.24%) |
Oct 03, 2024 | 53.02 | 53.76 | 52.96 | 53.65 | 5,048,026 | +0.05(+0.09%) |
Oct 02, 2024 | 53.73 | 53.85 | 53.30 | 53.60 | 3,467,959 | +0.09(+0.17%) |
Oct 01, 2024 | 54.19 | 54.21 | 52.95 | 53.51 | 5,785,143 | -0.36(-0.67%) |
Sep 30, 2024 | 54.06 | 54.31 | 53.48 | 53.87 | 3,500,480 | -1.63(-2.94%) |
Sep 27, 2024 | 56.09 | 56.15 | 55.47 | 55.50 | 3,617,941 | -0.88(-1.56%) |
Sep 26, 2024 | 56.43 | 56.56 | 55.76 | 56.38 | 3,552,347 | +1.37(+2.49%) |
Sep 25, 2024 | 55.36 | 55.59 | 54.98 | 55.01 | 1,598,829 | -0.22(-0.40%) |
Sep 24, 2024 | 54.69 | 55.28 | 54.44 | 55.23 | 4,524,380 | +1.71(+3.20%) |
Sep 23, 2024 | 53.37 | 53.68 | 53.19 | 53.52 | 5,001,068 | +0.36(+0.68%) |
Sep 20, 2024 | 53.60 | 53.60 | 52.96 | 53.16 | 2,008,864 | -0.55(-1.02%) |
Sep 19, 2024 | 53.42 | 53.89 | 53.03 | 53.71 | 2,265,971 | +1.69(+3.25%) |
Sep 18, 2024 | 52.32 | 53.00 | 51.98 | 52.02 | 3,807,052 | -0.29(-0.55%) |
Sep 17, 2024 | 52.71 | 52.72 | 52.05 | 52.31 | 1,785,045 | -0.26(-0.49%) |
Sep 16, 2024 | 52.69 | 52.69 | 52.20 | 52.57 | 4,676,867 | +0.02(+0.04%) |
Sep 13, 2024 | 52.69 | 52.71 | 52.46 | 52.55 | 2,458,703 | +0.05(+0.10%) |
Sep 12, 2024 | 52.06 | 52.51 | 51.84 | 52.50 | 3,357,710 | +0.50(+0.96%) |
Sep 11, 2024 | 51.10 | 52.01 | 50.25 | 52.00 | 4,529,777 | +1.20(+2.36%) |
Sep 10, 2024 | 50.82 | 50.88 | 50.11 | 50.80 | 5,801,746 | -0.42(-0.82%) |
Sep 09, 2024 | 50.91 | 51.41 | 50.88 | 51.22 | 2,237,388 | +1.14(+2.28%) |
Sep 06, 2024 | 51.97 | 52.02 | 50.07 | 50.08 | 4,564,461 | -1.49(-2.89%) |
Sep 05, 2024 | 51.35 | 51.92 | 51.27 | 51.57 | 2,455,443 | +0.37(+0.72%) |
Sep 04, 2024 | 50.78 | 51.67 | 50.78 | 51.20 | 6,487,771 | -0.47(-0.91%) |
Sep 03, 2024 | 52.95 | 52.99 | 51.52 | 51.67 | 6,030,208 | -2.13(-3.96%) |
Aug 30, 2024 | 54.00 | 54.10 | 53.45 | 53.80 | 2,693,669 | -0.27(-0.50%) |
Aug 29, 2024 | 54.37 | 54.66 | 54.04 | 54.07 | 4,123,909 | +0.07(+0.13%) |
Aug 28, 2024 | 54.32 | 54.36 | 53.73 | 54.00 | 4,602,476 | -0.12(-0.22%) |
Aug 27, 2024 | 53.79 | 54.22 | 53.57 | 54.12 | 1,872,203 | +0.19(+0.35%) |
Aug 26, 2024 | 54.40 | 54.40 | 53.79 | 53.93 | 2,454,133 | -0.47(-0.86%) |
Aug 23, 2024 | 53.91 | 54.64 | 53.77 | 54.40 | 3,567,534 | +1.53(+2.89%) |
Aug 22, 2024 | 54.16 | 56.46 | 52.72 | 52.87 | 5,200,463 | -1.19(-2.20%) |
Aug 21, 2024 | 53.73 | 54.25 | 53.60 | 54.06 | 2,855,747 | -0.08(-0.15%) |
Aug 20, 2024 | 54.44 | 54.50 | 53.92 | 54.14 | 2,615,686 | -0.50(-0.92%) |
Aug 19, 2024 | 54.20 | 54.66 | 53.94 | 54.64 | 2,877,666 | +0.85(+1.58%) |
Aug 16, 2024 | 53.26 | 53.81 | 53.24 | 53.79 | 2,180,074 | +0.56(+1.05%) |
Aug 15, 2024 | 52.88 | 53.37 | 52.66 | 53.23 | 2,620,404 | +0.37(+0.70%) |
Aug 14, 2024 | 52.97 | 53.16 | 52.35 | 52.86 | 4,296,254 | -0.16(-0.30%) |
Aug 13, 2024 | 52.11 | 53.04 | 51.98 | 53.02 | 3,133,838 | +1.16(+2.24%) |
Aug 12, 2024 | 51.70 | 52.19 | 51.51 | 51.86 | 6,369,709 | +0.38(+0.74%) |
Aug 09, 2024 | 51.37 | 51.67 | 50.94 | 51.48 | 5,001,658 | +0.63(+1.24%) |
Aug 08, 2024 | 50.20 | 50.87 | 49.60 | 50.85 | 7,417,819 | +1.87(+3.82%) |
Aug 07, 2024 | 50.47 | 50.51 | 48.93 | 48.98 | 7,329,287 | +0.69(+1.43%) |
Aug 06, 2024 | 47.79 | 49.02 | 47.28 | 48.29 | 5,673,234 | +0.51(+1.07%) |
Aug 05, 2024 | 45.06 | 48.27 | 45.06 | 47.78 | 11,772,258 | -2.51(-4.99%) |
Aug 02, 2024 | 50.01 | 50.38 | 49.65 | 50.29 | 5,847,648 | -1.45(-2.80%) |