Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 56.77 | 56.81 | 56.35 | 56.76 | 166,098 | +0.14(+0.25%) |
Oct 16, 2024 | 56.30 | 56.83 | 56.27 | 56.62 | 197,088 | +0.77(+1.38%) |
Oct 15, 2024 | 55.83 | 56.59 | 55.74 | 55.85 | 195,749 | -0.14(-0.25%) |
Oct 14, 2024 | 55.66 | 55.99 | 55.25 | 55.99 | 275,302 | +0.31(+0.56%) |
Oct 11, 2024 | 54.81 | 55.73 | 54.81 | 55.68 | 167,623 | +1.00(+1.83%) |
Oct 10, 2024 | 54.53 | 54.70 | 54.19 | 54.68 | 169,792 | -0.21(-0.38%) |
Oct 09, 2024 | 54.59 | 55.18 | 54.42 | 54.89 | 209,661 | +0.23(+0.42%) |
Oct 08, 2024 | 54.80 | 54.83 | 54.40 | 54.66 | 229,029 | -0.21(-0.38%) |
Oct 07, 2024 | 55.07 | 55.07 | 54.44 | 54.87 | 206,694 | -0.34(-0.62%) |
Oct 04, 2024 | 55.23 | 55.33 | 54.88 | 55.21 | 261,462 | +0.67(+1.23%) |
Oct 03, 2024 | 54.39 | 54.62 | 53.98 | 54.54 | 265,638 | -0.08(-0.15%) |
Oct 02, 2024 | 54.66 | 55.15 | 54.57 | 54.62 | 324,174 | -0.29(-0.53%) |
Oct 01, 2024 | 55.43 | 55.43 | 54.50 | 54.91 | 298,157 | -0.72(-1.29%) |
Sep 30, 2024 | 55.25 | 55.66 | 55.05 | 55.63 | 288,401 | +0.16(+0.29%) |
Sep 27, 2024 | 55.53 | 55.95 | 55.20 | 55.47 | 173,607 | +0.38(+0.69%) |
Sep 26, 2024 | 55.01 | 55.37 | 54.92 | 55.09 | 138,601 | +0.59(+1.08%) |
Sep 25, 2024 | 55.21 | 55.21 | 54.44 | 54.50 | 154,602 | -0.69(-1.25%) |
Sep 24, 2024 | 55.40 | 55.60 | 55.11 | 55.19 | 195,964 | -0.05(-0.09%) |
Sep 23, 2024 | 55.34 | 55.60 | 54.94 | 55.24 | 185,799 | +0.04(+0.07%) |
Sep 20, 2024 | 55.76 | 55.76 | 55.16 | 55.20 | 172,367 | -0.71(-1.27%) |
Sep 19, 2024 | 55.91 | 56.03 | 55.35 | 55.91 | 310,208 | +1.10(+2.01%) |
Sep 18, 2024 | 54.74 | 56.06 | 54.46 | 54.81 | 248,757 | +0.08(+0.15%) |
Sep 17, 2024 | 54.56 | 55.25 | 54.53 | 54.73 | 212,880 | +0.48(+0.88%) |
Sep 16, 2024 | 54.05 | 54.26 | 53.81 | 54.25 | 214,118 | +0.37(+0.68%) |
Sep 13, 2024 | 53.11 | 53.92 | 53.11 | 53.88 | 186,938 | +1.34(+2.54%) |
Sep 12, 2024 | 52.33 | 52.81 | 51.90 | 52.55 | 201,429 | +0.51(+0.98%) |
Sep 11, 2024 | 51.95 | 52.07 | 50.86 | 52.04 | 231,586 | -0.02(-0.04%) |
Sep 10, 2024 | 52.44 | 52.44 | 51.48 | 52.06 | 201,635 | -0.31(-0.59%) |
Sep 09, 2024 | 52.68 | 52.90 | 52.36 | 52.37 | 181,780 | -0.19(-0.36%) |
Sep 06, 2024 | 53.52 | 53.76 | 52.40 | 52.56 | 160,939 | -0.94(-1.75%) |
Sep 05, 2024 | 54.03 | 54.03 | 53.28 | 53.49 | 146,505 | -0.26(-0.48%) |
Sep 04, 2024 | 54.14 | 54.41 | 53.64 | 53.75 | 202,310 | -0.39(-0.72%) |
Sep 03, 2024 | 55.01 | 55.21 | 53.92 | 54.14 | 175,672 | -1.46(-2.63%) |
Aug 30, 2024 | 55.51 | 55.60 | 54.95 | 55.60 | 171,657 | +0.39(+0.70%) |
Aug 29, 2024 | 55.32 | 55.71 | 54.76 | 55.22 | 168,218 | +0.30(+0.54%) |
Aug 28, 2024 | 54.87 | 55.21 | 54.62 | 54.92 | 212,907 | -0.16(-0.29%) |
Aug 27, 2024 | 55.16 | 55.24 | 54.88 | 55.08 | 178,396 | -0.30(-0.54%) |
Aug 26, 2024 | 55.89 | 56.08 | 55.38 | 55.38 | 159,492 | -0.16(-0.29%) |
Aug 23, 2024 | 54.17 | 55.68 | 53.97 | 55.54 | 385,033 | +1.78(+3.32%) |
Aug 22, 2024 | 54.08 | 54.23 | 53.68 | 53.75 | 294,679 | -0.29(-0.53%) |
Aug 21, 2024 | 53.90 | 54.08 | 53.61 | 54.04 | 165,771 | +0.47(+0.87%) |
Aug 20, 2024 | 54.24 | 54.24 | 53.51 | 53.57 | 286,848 | -0.65(-1.19%) |
Aug 19, 2024 | 53.92 | 54.30 | 53.89 | 54.22 | 204,616 | +0.47(+0.87%) |
Aug 16, 2024 | 53.34 | 54.06 | 53.34 | 53.75 | 158,220 | +0.23(+0.43%) |
Aug 15, 2024 | 53.25 | 53.83 | 53.20 | 53.52 | 161,019 | +1.21(+2.30%) |
Aug 14, 2024 | 52.82 | 52.83 | 52.18 | 52.32 | 213,423 | -0.26(-0.49%) |
Aug 13, 2024 | 52.17 | 52.69 | 51.86 | 52.58 | 299,746 | +0.84(+1.62%) |
Aug 12, 2024 | 52.41 | 52.43 | 51.65 | 51.74 | 207,114 | -0.46(-0.88%) |
Aug 09, 2024 | 52.45 | 52.45 | 51.95 | 52.20 | 158,040 | -0.16(-0.30%) |
Aug 08, 2024 | 51.91 | 52.43 | 51.76 | 52.36 | 278,969 | +1.05(+2.04%) |
Aug 07, 2024 | 52.65 | 52.72 | 51.22 | 51.31 | 160,744 | -0.49(-0.94%) |
Aug 06, 2024 | 51.50 | 52.44 | 51.18 | 51.80 | 254,491 | +0.36(+0.70%) |
Aug 05, 2024 | 50.66 | 51.95 | 50.15 | 51.44 | 485,430 | -1.63(-3.08%) |
Aug 02, 2024 | 53.94 | 53.94 | 52.59 | 53.07 | 281,836 | -1.97(-3.58%) |