Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.02 | 55.28 | 54.90 | 55.17 | 26,829 | +0.22(+0.40%) |
Oct 17, 2024 | 55.00 | 55.00 | 54.81 | 54.95 | 18,016 | +0.10(+0.17%) |
Oct 16, 2024 | 54.40 | 54.94 | 54.40 | 54.85 | 24,963 | +0.43(+0.80%) |
Oct 15, 2024 | 54.21 | 54.82 | 54.21 | 54.42 | 44,831 | +0.02(+0.04%) |
Oct 14, 2024 | 54.13 | 54.40 | 53.88 | 54.40 | 74,563 | +0.27(+0.50%) |
Oct 11, 2024 | 53.72 | 54.18 | 53.72 | 54.13 | 16,857 | +0.48(+0.89%) |
Oct 10, 2024 | 53.33 | 53.70 | 53.33 | 53.65 | 13,443 | +0.07(+0.13%) |
Oct 09, 2024 | 53.09 | 53.69 | 53.09 | 53.58 | 32,244 | +0.42(+0.79%) |
Oct 08, 2024 | 53.23 | 53.23 | 52.82 | 53.16 | 21,721 | -0.19(-0.36%) |
Oct 07, 2024 | 53.30 | 53.44 | 53.10 | 53.35 | 30,453 | -0.10(-0.19%) |
Oct 04, 2024 | 53.40 | 53.56 | 53.10 | 53.45 | 16,038 | +0.31(+0.58%) |
Oct 03, 2024 | 53.51 | 53.51 | 53.02 | 53.14 | 27,602 | -0.61(-1.13%) |
Oct 02, 2024 | 53.87 | 54.10 | 53.67 | 53.75 | 17,482 | -0.20(-0.37%) |
Oct 01, 2024 | 54.15 | 54.15 | 53.70 | 53.95 | 43,081 | -0.25(-0.46%) |
Sep 30, 2024 | 54.40 | 54.40 | 53.78 | 54.20 | 29,973 | -0.24(-0.44%) |
Sep 27, 2024 | 54.64 | 54.94 | 54.37 | 54.44 | 55,245 | -0.13(-0.24%) |
Sep 26, 2024 | 54.03 | 54.64 | 54.03 | 54.57 | 22,872 | +1.04(+1.94%) |
Sep 25, 2024 | 53.94 | 53.96 | 53.39 | 53.53 | 26,263 | -0.32(-0.59%) |
Sep 24, 2024 | 53.66 | 53.92 | 53.66 | 53.85 | 22,146 | +0.68(+1.28%) |
Sep 23, 2024 | 52.91 | 53.18 | 52.87 | 53.17 | 35,700 | +0.33(+0.62%) |
Sep 20, 2024 | 53.12 | 53.12 | 52.61 | 52.84 | 76,781 | -0.39(-0.73%) |
Sep 19, 2024 | 53.21 | 53.33 | 52.90 | 53.23 | 35,082 | +0.97(+1.85%) |
Sep 18, 2024 | 52.56 | 52.87 | 52.19 | 52.26 | 24,527 | -0.13(-0.24%) |
Sep 17, 2024 | 52.39 | 52.73 | 52.24 | 52.39 | 36,103 | +0.15(+0.28%) |
Sep 16, 2024 | 51.95 | 52.26 | 51.87 | 52.24 | 27,838 | +0.46(+0.88%) |
Sep 13, 2024 | 51.25 | 52.05 | 51.25 | 51.79 | 19,932 | +0.58(+1.13%) |
Sep 12, 2024 | 50.81 | 51.22 | 50.61 | 51.21 | 38,121 | +0.60(+1.18%) |
Sep 11, 2024 | 50.46 | 50.61 | 49.39 | 50.61 | 31,391 | +0.18(+0.36%) |
Sep 10, 2024 | 50.40 | 50.44 | 50.04 | 50.43 | 26,879 | +0.01(+0.02%) |
Sep 09, 2024 | 50.32 | 50.62 | 50.28 | 50.42 | 22,367 | +0.42(+0.83%) |
Sep 06, 2024 | 50.69 | 50.75 | 49.97 | 50.01 | 29,543 | -0.59(-1.18%) |
Sep 05, 2024 | 51.08 | 51.08 | 50.46 | 50.60 | 61,674 | -0.42(-0.82%) |
Sep 04, 2024 | 51.27 | 51.51 | 50.94 | 51.02 | 31,964 | -0.34(-0.66%) |
Sep 03, 2024 | 52.00 | 52.15 | 51.18 | 51.36 | 34,866 | -1.34(-2.55%) |
Aug 30, 2024 | 52.24 | 52.74 | 52.00 | 52.70 | 74,430 | +0.53(+1.01%) |
Aug 29, 2024 | 52.08 | 52.47 | 51.87 | 52.17 | 44,783 | +0.37(+0.71%) |
Aug 28, 2024 | 52.00 | 52.02 | 51.64 | 51.81 | 52,498 | -0.31(-0.59%) |
Aug 27, 2024 | 52.27 | 52.27 | 51.83 | 52.11 | 48,885 | -0.13(-0.25%) |
Aug 26, 2024 | 52.30 | 52.64 | 52.16 | 52.24 | 36,677 | +0.21(+0.41%) |
Aug 23, 2024 | 51.39 | 52.18 | 51.39 | 52.03 | 29,617 | +0.88(+1.73%) |
Aug 22, 2024 | 51.40 | 51.40 | 51.12 | 51.14 | 13,848 | -0.19(-0.38%) |
Aug 21, 2024 | 50.78 | 51.38 | 50.78 | 51.34 | 21,754 | +0.65(+1.28%) |
Aug 20, 2024 | 51.02 | 51.05 | 50.64 | 50.69 | 31,823 | -0.22(-0.43%) |
Aug 19, 2024 | 50.76 | 50.95 | 50.72 | 50.91 | 23,435 | +0.21(+0.40%) |
Aug 16, 2024 | 50.57 | 50.70 | 50.28 | 50.70 | 24,509 | +0.02(+0.04%) |
Aug 15, 2024 | 50.24 | 50.74 | 50.20 | 50.68 | 29,590 | +0.88(+1.76%) |
Aug 14, 2024 | 50.08 | 50.08 | 49.52 | 49.80 | 32,394 | -0.05(-0.11%) |
Aug 13, 2024 | 49.36 | 49.94 | 49.36 | 49.86 | 37,627 | +0.56(+1.14%) |
Aug 12, 2024 | 49.61 | 49.61 | 49.25 | 49.30 | 33,749 | -0.25(-0.50%) |
Aug 09, 2024 | 49.60 | 49.70 | 49.45 | 49.54 | 32,509 | -0.02(-0.03%) |
Aug 08, 2024 | 49.27 | 49.73 | 49.27 | 49.56 | 27,217 | +0.89(+1.83%) |
Aug 07, 2024 | 50.02 | 50.02 | 48.67 | 48.67 | 27,139 | -0.79(-1.59%) |
Aug 06, 2024 | 49.10 | 50.02 | 49.00 | 49.45 | 31,100 | +0.43(+0.88%) |
Aug 05, 2024 | 48.75 | 49.37 | 48.57 | 49.03 | 56,502 | -1.33(-2.63%) |
Aug 02, 2024 | 50.82 | 50.82 | 49.72 | 50.35 | 40,608 | -1.19(-2.31%) |