Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 53.89 | 54.00 | 53.17 | 53.24 | 57,658 | -0.37(-0.69%) |
Oct 24, 2024 | 53.76 | 53.76 | 53.13 | 53.61 | 72,109 | +0.19(+0.36%) |
Oct 23, 2024 | 53.64 | 53.74 | 52.90 | 53.42 | 51,738 | -0.56(-1.04%) |
Oct 22, 2024 | 54.06 | 54.06 | 53.64 | 53.98 | 42,522 | -0.14(-0.26%) |
Oct 21, 2024 | 55.16 | 55.16 | 54.12 | 54.12 | 48,398 | -1.13(-2.05%) |
Oct 18, 2024 | 55.56 | 55.56 | 55.17 | 55.25 | 34,370 | -0.10(-0.18%) |
Oct 17, 2024 | 55.57 | 55.57 | 54.90 | 55.35 | 41,208 | +0.00(+0.00%) |
Oct 16, 2024 | 54.87 | 55.51 | 54.87 | 55.35 | 47,809 | +0.85(+1.56%) |
Oct 15, 2024 | 54.11 | 55.06 | 54.07 | 54.50 | 294,640 | +0.17(+0.32%) |
Oct 14, 2024 | 54.16 | 54.34 | 53.71 | 54.33 | 88,914 | +0.27(+0.49%) |
Oct 11, 2024 | 53.19 | 54.06 | 53.19 | 54.06 | 62,775 | +1.20(+2.27%) |
Oct 10, 2024 | 52.68 | 52.86 | 52.35 | 52.86 | 58,352 | -0.21(-0.40%) |
Oct 09, 2024 | 52.94 | 53.45 | 52.79 | 53.07 | 52,462 | +0.17(+0.32%) |
Oct 08, 2024 | 53.08 | 53.08 | 52.72 | 52.90 | 42,308 | -0.14(-0.26%) |
Oct 07, 2024 | 53.39 | 53.39 | 52.61 | 53.04 | 52,955 | -0.42(-0.79%) |
Oct 04, 2024 | 53.46 | 53.59 | 53.16 | 53.46 | 42,843 | +0.81(+1.54%) |
Oct 03, 2024 | 52.82 | 52.95 | 52.47 | 52.65 | 165,825 | -0.43(-0.81%) |
Oct 02, 2024 | 53.27 | 53.53 | 52.98 | 53.08 | 49,718 | -0.21(-0.39%) |
Oct 01, 2024 | 53.81 | 53.81 | 52.96 | 53.29 | 43,407 | -0.73(-1.35%) |
Sep 30, 2024 | 53.72 | 54.22 | 53.51 | 54.02 | 52,225 | +0.20(+0.37%) |
Sep 27, 2024 | 54.00 | 54.46 | 53.76 | 53.82 | 59,943 | +0.24(+0.45%) |
Sep 26, 2024 | 53.77 | 53.90 | 53.46 | 53.58 | 63,219 | +0.57(+1.08%) |
Sep 25, 2024 | 53.74 | 53.74 | 53.01 | 53.01 | 71,369 | -0.81(-1.51%) |
Sep 24, 2024 | 54.05 | 54.05 | 53.62 | 53.82 | 54,263 | +0.04(+0.07%) |
Sep 23, 2024 | 54.35 | 54.35 | 53.62 | 53.78 | 333,010 | -0.32(-0.60%) |
Sep 20, 2024 | 54.79 | 54.79 | 54.07 | 54.10 | 79,589 | -0.80(-1.45%) |
Sep 19, 2024 | 55.09 | 55.09 | 54.48 | 54.90 | 53,743 | +1.13(+2.10%) |
Sep 18, 2024 | 53.75 | 55.12 | 53.52 | 53.78 | 62,704 | -0.01(-0.02%) |
Sep 17, 2024 | 53.56 | 54.45 | 53.56 | 53.79 | 69,018 | +0.61(+1.14%) |
Sep 16, 2024 | 53.06 | 53.26 | 52.82 | 53.18 | 47,083 | +0.19(+0.36%) |
Sep 13, 2024 | 52.14 | 53.04 | 52.14 | 52.99 | 58,451 | +1.36(+2.63%) |
Sep 12, 2024 | 51.24 | 51.89 | 50.95 | 51.63 | 57,898 | +0.62(+1.21%) |
Sep 11, 2024 | 50.87 | 51.09 | 49.89 | 51.01 | 154,474 | -0.01(-0.02%) |
Sep 10, 2024 | 51.23 | 51.23 | 50.45 | 51.02 | 45,054 | -0.12(-0.24%) |
Sep 09, 2024 | 51.37 | 51.63 | 51.09 | 51.14 | 36,669 | -0.08(-0.15%) |
Sep 06, 2024 | 52.27 | 52.27 | 51.05 | 51.22 | 63,742 | -1.03(-1.97%) |
Sep 05, 2024 | 52.68 | 52.68 | 51.99 | 52.25 | 59,541 | -0.24(-0.46%) |
Sep 04, 2024 | 52.54 | 53.16 | 52.33 | 52.49 | 47,603 | -0.34(-0.64%) |
Sep 03, 2024 | 53.71 | 53.85 | 52.70 | 52.83 | 43,833 | -1.56(-2.86%) |
Aug 30, 2024 | 54.33 | 54.38 | 53.67 | 54.38 | 245,476 | +0.29(+0.53%) |
Aug 29, 2024 | 54.01 | 54.56 | 53.54 | 54.09 | 60,917 | +0.51(+0.95%) |
Aug 28, 2024 | 53.74 | 53.99 | 53.34 | 53.59 | 34,262 | -0.37(-0.68%) |
Aug 27, 2024 | 54.05 | 54.10 | 53.70 | 53.96 | 81,364 | -0.37(-0.68%) |
Aug 26, 2024 | 54.86 | 54.86 | 54.21 | 54.32 | 54,193 | -0.05(-0.09%) |
Aug 23, 2024 | 52.92 | 54.50 | 52.92 | 54.37 | 39,613 | +1.87(+3.55%) |
Aug 22, 2024 | 52.91 | 53.04 | 52.43 | 52.51 | 53,831 | -0.38(-0.72%) |
Aug 21, 2024 | 52.72 | 52.92 | 52.35 | 52.89 | 30,734 | +0.58(+1.11%) |
Aug 20, 2024 | 52.97 | 52.97 | 52.18 | 52.31 | 38,005 | -0.68(-1.28%) |
Aug 19, 2024 | 52.59 | 53.00 | 52.43 | 52.99 | 38,145 | +0.62(+1.19%) |
Aug 16, 2024 | 51.94 | 52.72 | 51.94 | 52.37 | 56,660 | +0.27(+0.51%) |
Aug 15, 2024 | 51.76 | 52.44 | 51.67 | 52.10 | 41,474 | +1.37(+2.69%) |
Aug 14, 2024 | 50.80 | 51.01 | 50.55 | 50.73 | 50,870 | -0.42(-0.82%) |
Aug 13, 2024 | 50.68 | 51.19 | 50.30 | 51.15 | 256,435 | +0.84(+1.67%) |
Aug 12, 2024 | 50.75 | 50.82 | 50.07 | 50.31 | 65,107 | -0.42(-0.83%) |
Aug 09, 2024 | 51.06 | 51.06 | 50.43 | 50.73 | 63,189 | -0.30(-0.59%) |
Aug 08, 2024 | 50.45 | 51.08 | 50.43 | 51.03 | 58,747 | +1.02(+2.03%) |
Aug 07, 2024 | 51.47 | 51.47 | 49.92 | 50.01 | 103,167 | -0.54(-1.07%) |
Aug 06, 2024 | 50.49 | 51.21 | 50.02 | 50.55 | 46,922 | +0.19(+0.38%) |
Aug 05, 2024 | 49.23 | 51.57 | 48.87 | 50.36 | 55,416 | -1.65(-3.17%) |
Aug 02, 2024 | 52.61 | 52.61 | 51.60 | 52.01 | 45,424 | -2.02(-3.73%) |