Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.93 | 53.94 | 53.93 | 53.94 | 163 | +0.52(+0.98%) |
Oct 17, 2024 | 53.47 | 53.47 | 53.32 | 53.42 | 343 | -0.33(-0.62%) |
Oct 16, 2024 | 53.49 | 53.75 | 53.49 | 53.75 | 1,222 | +0.42(+0.79%) |
Oct 15, 2024 | 53.62 | 53.62 | 53.33 | 53.33 | 1,037 | -0.61(-1.14%) |
Oct 14, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 36 | -0.17(-0.31%) |
Oct 11, 2024 | 54.21 | 54.26 | 54.11 | 54.11 | 529 | +0.06(+0.10%) |
Oct 10, 2024 | 54.05 | 54.15 | 54.05 | 54.06 | 393 | +0.43(+0.80%) |
Oct 09, 2024 | 53.88 | 53.88 | 53.63 | 53.63 | 973 | -0.39(-0.72%) |
Oct 08, 2024 | 53.86 | 54.02 | 53.62 | 54.02 | 549 | -1.20(-2.17%) |
Oct 07, 2024 | 55.00 | 55.22 | 55.00 | 55.22 | 2,918 | +0.44(+0.80%) |
Oct 04, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 328 | +0.40(+0.74%) |
Oct 03, 2024 | 54.29 | 54.38 | 54.29 | 54.38 | 274 | -1.10(-1.98%) |
Oct 02, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 116 | +0.29(+0.53%) |
Oct 01, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 34 | +0.05(+0.10%) |
Sep 30, 2024 | 55.22 | 55.22 | 54.87 | 55.14 | 15,147 | -0.35(-0.63%) |
Sep 27, 2024 | 55.49 | 55.49 | 55.36 | 55.48 | 541 | -0.06(-0.12%) |
Sep 26, 2024 | 55.60 | 55.70 | 55.55 | 55.55 | 924 | +1.01(+1.85%) |
Sep 25, 2024 | 54.89 | 54.89 | 54.54 | 54.54 | 403 | -0.46(-0.84%) |
Sep 24, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 218 | +0.98(+1.82%) |
Sep 23, 2024 | 54.18 | 54.18 | 54.02 | 54.02 | 457 | +0.35(+0.65%) |
Sep 20, 2024 | 53.69 | 53.69 | 53.67 | 53.67 | 222 | -0.01(-0.02%) |
Sep 19, 2024 | 53.55 | 53.68 | 53.55 | 53.68 | 1,297 | +0.70(+1.33%) |
Sep 18, 2024 | 53.08 | 53.51 | 52.98 | 52.98 | 2,410 | -0.09(-0.18%) |
Sep 17, 2024 | 53.06 | 53.19 | 52.94 | 53.07 | 1,887 | -0.06(-0.11%) |
Sep 16, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 401 | +0.26(+0.50%) |
Sep 13, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 401 | +0.34(+0.65%) |
Sep 12, 2024 | 52.52 | 52.53 | 52.39 | 52.53 | 542 | +0.39(+0.74%) |
Sep 11, 2024 | 51.71 | 52.14 | 51.71 | 52.14 | 1,165 | +0.02(+0.04%) |
Sep 10, 2024 | 52.01 | 52.12 | 52.01 | 52.12 | 316 | -0.21(-0.40%) |
Sep 09, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 169 | +0.39(+0.75%) |
Sep 06, 2024 | 52.43 | 52.46 | 51.81 | 51.94 | 2,610 | -0.47(-0.90%) |
Sep 05, 2024 | 52.44 | 52.49 | 51.95 | 52.41 | 28,830 | -0.04(-0.08%) |
Sep 04, 2024 | 52.58 | 52.58 | 52.45 | 52.45 | 2,291 | +0.19(+0.36%) |
Sep 03, 2024 | 52.33 | 52.59 | 52.15 | 52.26 | 5,046 | -0.55(-1.05%) |
Aug 30, 2024 | 52.65 | 52.82 | 52.65 | 52.82 | 388 | +0.29(+0.55%) |
Aug 29, 2024 | 52.78 | 52.78 | 52.53 | 52.53 | 656 | -0.33(-0.62%) |
Aug 28, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 89 | -0.32(-0.61%) |
Aug 27, 2024 | 53.10 | 53.27 | 53.10 | 53.18 | 1,309 | -0.13(-0.25%) |
Aug 26, 2024 | 53.27 | 53.31 | 53.24 | 53.31 | 786 | +0.15(+0.28%) |
Aug 23, 2024 | 53.15 | 53.25 | 53.15 | 53.16 | 912 | +0.40(+0.75%) |
Aug 22, 2024 | 52.87 | 52.97 | 52.51 | 52.77 | 1,079 | -0.20(-0.38%) |
Aug 21, 2024 | 53.03 | 53.23 | 52.92 | 52.97 | 1,498 | +0.18(+0.34%) |
Aug 20, 2024 | 52.76 | 52.81 | 52.71 | 52.79 | 1,236 | -0.21(-0.39%) |
Aug 19, 2024 | 52.95 | 53.19 | 52.95 | 53.00 | 600 | +0.30(+0.57%) |
Aug 16, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 101 | +0.57(+1.09%) |
Aug 15, 2024 | 52.22 | 52.23 | 52.13 | 52.13 | 1,100 | +0.24(+0.47%) |
Aug 14, 2024 | 51.91 | 51.91 | 51.74 | 51.88 | 857 | +0.03(+0.06%) |
Aug 13, 2024 | 51.54 | 51.92 | 51.54 | 51.86 | 886 | +0.35(+0.67%) |
Aug 12, 2024 | 51.41 | 51.51 | 51.40 | 51.51 | 475 | +0.07(+0.13%) |
Aug 09, 2024 | 51.35 | 51.44 | 51.35 | 51.44 | 187 | +0.24(+0.47%) |
Aug 08, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 17 | +0.49(+0.97%) |
Aug 07, 2024 | 51.04 | 51.13 | 50.57 | 50.71 | 1,287 | +0.23(+0.46%) |
Aug 06, 2024 | 50.62 | 50.65 | 50.45 | 50.48 | 2,058 | -0.20(-0.39%) |
Aug 05, 2024 | 50.15 | 50.71 | 50.15 | 50.68 | 2,907 | -0.96(-1.86%) |
Aug 02, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 1,734 | -0.25(-0.49%) |