Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 58.84 | 58.99 | 58.84 | 58.92 | 3,648 | +0.12(+0.20%) |
Oct 17, 2024 | 58.86 | 58.87 | 58.81 | 58.81 | 617 | +0.29(+0.49%) |
Oct 16, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 338 | +0.24(+0.42%) |
Oct 15, 2024 | 58.57 | 58.57 | 58.28 | 58.28 | 468 | -0.48(-0.82%) |
Oct 14, 2024 | 58.57 | 58.76 | 58.57 | 58.76 | 172 | +0.39(+0.67%) |
Oct 11, 2024 | 58.19 | 58.37 | 58.19 | 58.37 | 1,998 | +0.51(+0.88%) |
Oct 10, 2024 | 57.79 | 57.85 | 57.74 | 57.85 | 882 | -0.06(-0.10%) |
Oct 09, 2024 | 57.69 | 57.91 | 57.69 | 57.91 | 1,636 | +0.45(+0.78%) |
Oct 08, 2024 | 57.17 | 57.46 | 57.17 | 57.46 | 519 | +0.43(+0.75%) |
Oct 07, 2024 | 57.28 | 57.31 | 57.03 | 57.03 | 1,675 | -0.56(-0.96%) |
Oct 04, 2024 | 57.45 | 57.59 | 57.32 | 57.59 | 2,349 | +0.45(+0.79%) |
Oct 03, 2024 | 57.16 | 57.16 | 57.14 | 57.14 | 293 | -0.15(-0.27%) |
Oct 02, 2024 | 57.24 | 57.31 | 57.24 | 57.29 | 4,132 | +0.02(+0.03%) |
Oct 01, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 80 | -0.39(-0.67%) |
Sep 30, 2024 | 57.46 | 57.66 | 57.46 | 57.66 | 415 | +0.12(+0.22%) |
Sep 27, 2024 | 57.74 | 57.74 | 57.53 | 57.53 | 553 | -0.11(-0.18%) |
Sep 26, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 331 | +0.30(+0.53%) |
Sep 25, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 566 | -0.14(-0.24%) |
Sep 24, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 570 | +0.18(+0.32%) |
Sep 23, 2024 | 57.21 | 57.29 | 57.21 | 57.29 | 1,014 | +0.11(+0.19%) |
Sep 20, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 558 | -0.06(-0.10%) |
Sep 19, 2024 | 57.15 | 57.32 | 57.15 | 57.24 | 1,170 | +0.89(+1.57%) |
Sep 18, 2024 | 56.36 | 56.38 | 56.35 | 56.35 | 412 | -0.02(-0.03%) |
Sep 17, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 106 | -0.06(-0.11%) |
Sep 16, 2024 | 56.37 | 56.43 | 56.24 | 56.43 | 1,230 | +0.18(+0.32%) |
Sep 13, 2024 | 56.16 | 56.25 | 56.16 | 56.25 | 754 | +0.33(+0.59%) |
Sep 12, 2024 | 55.56 | 55.96 | 55.42 | 55.92 | 2,497 | +0.35(+0.62%) |
Sep 11, 2024 | 55.34 | 55.58 | 55.34 | 55.58 | 950 | +0.51(+0.92%) |
Sep 10, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 255 | +0.02(+0.04%) |
Sep 09, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 98 | +0.58(+1.07%) |
Sep 06, 2024 | 54.49 | 54.49 | 54.46 | 54.46 | 825 | -0.72(-1.31%) |
Sep 05, 2024 | 55.38 | 55.38 | 55.18 | 55.18 | 502 | -0.23(-0.42%) |
Sep 04, 2024 | 55.47 | 55.47 | 55.42 | 55.42 | 872 | +0.04(+0.06%) |
Sep 03, 2024 | 56.14 | 56.14 | 55.38 | 55.38 | 269 | -1.16(-2.05%) |
Aug 30, 2024 | 56.42 | 56.54 | 56.42 | 56.54 | 380 | +0.47(+0.84%) |
Aug 29, 2024 | 56.35 | 56.35 | 56.07 | 56.07 | 214 | +0.04(+0.07%) |
Aug 28, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 60 | -0.21(-0.37%) |
Aug 27, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 88 | +0.11(+0.20%) |
Aug 26, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 24 | -0.10(-0.17%) |
Aug 23, 2024 | 56.12 | 56.22 | 56.11 | 56.22 | 1,109 | +0.67(+1.20%) |
Aug 22, 2024 | 55.56 | 55.57 | 55.54 | 55.56 | 763 | -0.42(-0.76%) |
Aug 21, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 57 | +0.21(+0.37%) |
Aug 20, 2024 | 55.85 | 55.91 | 55.77 | 55.77 | 6,848 | -0.06(-0.10%) |
Aug 19, 2024 | 55.73 | 55.83 | 55.73 | 55.83 | 451 | +0.46(+0.84%) |
Aug 16, 2024 | 55.20 | 55.37 | 55.20 | 55.37 | 314 | +0.15(+0.26%) |
Aug 15, 2024 | 54.93 | 55.22 | 54.93 | 55.22 | 973 | +0.76(+1.40%) |
Aug 14, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 120 | +0.27(+0.49%) |
Aug 13, 2024 | 53.71 | 54.19 | 53.71 | 54.19 | 746 | +0.75(+1.41%) |
Aug 12, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53 | +0.02(+0.05%) |
Aug 09, 2024 | 53.44 | 53.46 | 53.42 | 53.42 | 2,071 | +0.31(+0.57%) |
Aug 08, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 224 | +0.98(+1.87%) |
Aug 07, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 137 | -0.33(-0.63%) |
Aug 06, 2024 | 52.76 | 52.76 | 52.46 | 52.46 | 384 | +0.68(+1.31%) |
Aug 05, 2024 | 51.77 | 51.95 | 51.77 | 51.78 | 809 | -1.49(-2.79%) |
Aug 02, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 208 | -1.14(-2.09%) |