Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 57.36 | 57.50 | 56.93 | 57.50 | 32,093 | +0.67(+1.18%) |
Oct 03, 2024 | 56.70 | 56.96 | 56.62 | 56.83 | 39,082 | -0.02(-0.04%) |
Oct 02, 2024 | 56.63 | 57.03 | 56.63 | 56.85 | 29,709 | +0.17(+0.30%) |
Oct 01, 2024 | 57.13 | 57.13 | 56.45 | 56.68 | 101,355 | -0.45(-0.79%) |
Sep 30, 2024 | 56.77 | 57.14 | 56.57 | 57.13 | 30,688 | +0.25(+0.44%) |
Sep 27, 2024 | 57.09 | 57.18 | 56.80 | 56.88 | 21,752 | -0.29(-0.51%) |
Sep 26, 2024 | 57.45 | 57.45 | 57.03 | 57.17 | 27,605 | +0.28(+0.49%) |
Sep 25, 2024 | 57.02 | 57.06 | 56.79 | 56.89 | 34,283 | -0.03(-0.05%) |
Sep 24, 2024 | 56.90 | 56.93 | 56.58 | 56.92 | 28,128 | +0.15(+0.26%) |
Sep 23, 2024 | 56.65 | 56.77 | 56.61 | 56.77 | 45,559 | +0.28(+0.49%) |
Sep 20, 2024 | 56.34 | 56.54 | 56.25 | 56.49 | 32,993 | -0.04(-0.07%) |
Sep 19, 2024 | 56.56 | 56.70 | 56.16 | 56.53 | 38,983 | +1.03(+1.85%) |
Sep 18, 2024 | 55.67 | 56.09 | 55.39 | 55.50 | 44,732 | -0.09(-0.16%) |
Sep 17, 2024 | 55.81 | 55.89 | 55.43 | 55.59 | 46,599 | -0.03(-0.05%) |
Sep 16, 2024 | 55.59 | 55.64 | 55.38 | 55.62 | 22,926 | +0.27(+0.48%) |
Sep 13, 2024 | 55.09 | 55.55 | 55.09 | 55.35 | 108,245 | +0.51(+0.93%) |
Sep 12, 2024 | 54.45 | 54.96 | 54.45 | 54.84 | 49,194 | +0.49(+0.90%) |
Sep 11, 2024 | 53.57 | 54.42 | 52.93 | 54.35 | 59,095 | +0.61(+1.13%) |
Sep 10, 2024 | 53.54 | 53.84 | 53.36 | 53.75 | 70,717 | +0.17(+0.32%) |
Sep 09, 2024 | 53.33 | 53.71 | 53.33 | 53.58 | 34,660 | +0.61(+1.15%) |
Sep 06, 2024 | 53.89 | 53.89 | 52.87 | 52.97 | 36,767 | -0.89(-1.65%) |
Sep 05, 2024 | 54.01 | 54.12 | 53.57 | 53.86 | 40,601 | -0.39(-0.72%) |
Sep 04, 2024 | 54.19 | 54.38 | 54.04 | 54.24 | 30,340 | -0.02(-0.04%) |
Sep 03, 2024 | 55.30 | 55.30 | 54.10 | 54.26 | 92,277 | -1.37(-2.46%) |
Aug 30, 2024 | 55.35 | 55.67 | 54.97 | 55.63 | 28,212 | +0.50(+0.91%) |
Aug 29, 2024 | 55.32 | 55.65 | 55.05 | 55.13 | 43,872 | +0.18(+0.33%) |
Aug 28, 2024 | 55.28 | 55.31 | 54.69 | 54.95 | 40,991 | -0.35(-0.63%) |
Aug 27, 2024 | 54.98 | 55.38 | 54.98 | 55.30 | 42,270 | +0.12(+0.22%) |
Aug 26, 2024 | 55.53 | 55.60 | 55.16 | 55.18 | 36,523 | -0.35(-0.63%) |
Aug 23, 2024 | 55.23 | 55.53 | 55.14 | 55.53 | 42,778 | +0.63(+1.15%) |
Aug 22, 2024 | 55.41 | 55.41 | 54.79 | 54.90 | 38,618 | -0.37(-0.67%) |
Aug 21, 2024 | 55.04 | 55.34 | 54.98 | 55.27 | 28,696 | +0.42(+0.76%) |
Aug 20, 2024 | 54.99 | 55.15 | 54.73 | 54.85 | 64,055 | -0.12(-0.22%) |
Aug 19, 2024 | 54.60 | 54.97 | 54.43 | 54.97 | 109,349 | +0.43(+0.79%) |
Aug 16, 2024 | 54.35 | 54.69 | 54.32 | 54.54 | 51,790 | +0.02(+0.04%) |
Aug 15, 2024 | 54.22 | 54.61 | 54.20 | 54.52 | 34,808 | +0.92(+1.71%) |
Aug 14, 2024 | 53.57 | 53.79 | 53.34 | 53.61 | 63,646 | +0.27(+0.51%) |
Aug 13, 2024 | 52.83 | 53.38 | 52.81 | 53.34 | 51,067 | +0.71(+1.35%) |
Aug 12, 2024 | 52.78 | 52.82 | 52.35 | 52.63 | 43,326 | -0.03(-0.06%) |
Aug 09, 2024 | 52.37 | 52.79 | 52.30 | 52.66 | 47,390 | +0.29(+0.55%) |
Aug 08, 2024 | 51.53 | 52.38 | 51.51 | 52.37 | 76,807 | +1.51(+2.96%) |
Aug 07, 2024 | 52.03 | 52.22 | 50.82 | 50.86 | 75,052 | -0.45(-0.88%) |
Aug 06, 2024 | 50.89 | 52.09 | 50.85 | 51.31 | 239,572 | +0.64(+1.26%) |
Aug 05, 2024 | 49.68 | 51.12 | 49.53 | 50.67 | 58,809 | -1.17(-2.25%) |
Aug 02, 2024 | 52.24 | 52.24 | 51.45 | 51.84 | 31,851 | -1.33(-2.50%) |