Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 55.79 | 56.13 | 55.40 | 55.77 | 296,787 | -0.18(-0.32%) |
Oct 03, 2024 | 56.42 | 56.47 | 55.89 | 55.95 | 377,947 | -0.46(-0.82%) |
Oct 02, 2024 | 56.76 | 56.99 | 56.28 | 56.41 | 237,721 | -0.83(-1.45%) |
Oct 01, 2024 | 57.22 | 57.25 | 56.71 | 57.24 | 261,864 | +0.02(+0.03%) |
Sep 30, 2024 | 56.98 | 57.43 | 56.82 | 57.22 | 259,456 | -0.05(-0.09%) |
Sep 27, 2024 | 57.11 | 57.48 | 56.94 | 57.27 | 243,311 | +0.45(+0.79%) |
Sep 26, 2024 | 57.12 | 57.40 | 56.70 | 56.82 | 243,700 | -0.11(-0.19%) |
Sep 25, 2024 | 56.90 | 57.18 | 56.54 | 56.93 | 437,061 | +0.08(+0.14%) |
Sep 24, 2024 | 57.05 | 57.48 | 56.53 | 56.85 | 356,089 | -0.18(-0.32%) |
Sep 23, 2024 | 56.79 | 57.09 | 56.41 | 57.03 | 304,816 | +0.56(+0.99%) |
Sep 20, 2024 | 56.84 | 57.23 | 56.32 | 56.47 | 1,014,928 | -0.38(-0.67%) |
Sep 19, 2024 | 56.79 | 57.12 | 56.15 | 56.85 | 563,627 | +0.31(+0.55%) |
Sep 18, 2024 | 56.60 | 57.03 | 56.26 | 56.54 | 427,376 | -0.13(-0.23%) |
Sep 17, 2024 | 56.71 | 57.14 | 56.36 | 56.67 | 265,580 | +0.15(+0.27%) |
Sep 16, 2024 | 56.25 | 56.66 | 55.90 | 56.52 | 340,309 | +0.58(+1.04%) |
Sep 13, 2024 | 55.34 | 55.96 | 55.01 | 55.94 | 338,710 | +1.13(+2.06%) |
Sep 12, 2024 | 54.39 | 55.12 | 54.16 | 54.81 | 434,736 | +0.87(+1.61%) |
Sep 11, 2024 | 54.17 | 54.25 | 53.40 | 53.94 | 258,207 | -0.60(-1.11%) |
Sep 10, 2024 | 54.00 | 54.65 | 53.97 | 54.54 | 239,615 | +0.64(+1.19%) |
Sep 09, 2024 | 53.61 | 54.01 | 53.38 | 53.90 | 281,237 | +0.33(+0.61%) |
Sep 06, 2024 | 54.05 | 54.32 | 53.50 | 53.57 | 356,160 | -0.40(-0.73%) |
Sep 05, 2024 | 54.07 | 54.23 | 53.82 | 53.97 | 367,533 | +0.31(+0.57%) |
Sep 04, 2024 | 53.58 | 53.89 | 53.43 | 53.66 | 201,750 | +0.27(+0.50%) |
Sep 03, 2024 | 53.43 | 53.97 | 53.31 | 53.40 | 250,728 | -0.36(-0.66%) |
Aug 30, 2024 | 53.08 | 53.77 | 53.08 | 53.75 | 243,800 | +0.73(+1.38%) |
Aug 29, 2024 | 53.36 | 53.36 | 52.81 | 53.02 | 239,803 | -0.10(-0.19%) |
Aug 28, 2024 | 53.10 | 53.69 | 53.00 | 53.12 | 172,531 | +0.10(+0.19%) |
Aug 27, 2024 | 53.50 | 53.50 | 52.88 | 53.02 | 190,860 | -0.46(-0.87%) |
Aug 26, 2024 | 53.74 | 53.91 | 53.35 | 53.49 | 189,442 | +0.08(+0.15%) |
Aug 23, 2024 | 52.73 | 53.55 | 52.65 | 53.41 | 272,635 | +0.71(+1.35%) |
Aug 22, 2024 | 52.70 | 52.90 | 52.44 | 52.70 | 192,495 | +0.00(+0.00%) |
Aug 21, 2024 | 52.81 | 52.88 | 52.60 | 52.70 | 186,726 | +0.09(+0.17%) |
Aug 20, 2024 | 52.72 | 52.82 | 52.35 | 52.61 | 237,748 | -0.21(-0.39%) |
Aug 19, 2024 | 52.53 | 52.90 | 52.53 | 52.81 | 158,285 | +0.24(+0.45%) |
Aug 16, 2024 | 52.35 | 52.72 | 52.25 | 52.58 | 192,421 | +0.27(+0.51%) |
Aug 15, 2024 | 52.52 | 52.57 | 51.88 | 52.31 | 216,915 | +0.33(+0.63%) |
Aug 14, 2024 | 51.79 | 52.16 | 51.55 | 51.98 | 355,127 | +0.36(+0.69%) |
Aug 13, 2024 | 51.51 | 51.73 | 51.13 | 51.63 | 303,893 | +0.42(+0.83%) |
Aug 12, 2024 | 51.47 | 51.47 | 50.63 | 51.20 | 329,947 | -0.36(-0.69%) |
Aug 09, 2024 | 51.48 | 51.80 | 50.79 | 51.56 | 318,957 | -0.01(-0.02%) |
Aug 08, 2024 | 51.31 | 51.65 | 50.91 | 51.57 | 329,590 | +0.43(+0.85%) |
Aug 07, 2024 | 51.79 | 51.79 | 50.65 | 51.13 | 415,365 | -0.17(-0.33%) |
Aug 06, 2024 | 50.62 | 51.60 | 50.56 | 51.30 | 362,132 | +0.42(+0.82%) |
Aug 05, 2024 | 52.87 | 52.87 | 50.63 | 50.89 | 410,685 | -2.39(-4.49%) |
Aug 02, 2024 | 52.79 | 53.36 | 52.38 | 53.28 | 337,386 | +0.44(+0.84%) |