Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 55.53 | 55.90 | 55.45 | 55.80 | 85,850 | -0.47(-0.84%) |
Oct 08, 2024 | 55.86 | 56.29 | 55.86 | 56.27 | 114,733 | +0.65(+1.17%) |
Oct 07, 2024 | 56.16 | 56.19 | 55.58 | 55.62 | 82,591 | -1.83(-3.19%) |
Oct 04, 2024 | 56.95 | 57.45 | 56.95 | 57.45 | 73,364 | +0.28(+0.49%) |
Oct 03, 2024 | 57.48 | 57.54 | 56.96 | 57.17 | 87,612 | -0.62(-1.07%) |
Oct 02, 2024 | 57.90 | 58.08 | 57.52 | 57.79 | 56,334 | -0.62(-1.06%) |
Oct 01, 2024 | 58.92 | 58.96 | 57.89 | 58.41 | 76,706 | -0.47(-0.80%) |
Sep 30, 2024 | 58.91 | 59.06 | 58.57 | 58.88 | 58,784 | -0.56(-0.94%) |
Sep 27, 2024 | 59.84 | 59.95 | 59.25 | 59.44 | 69,778 | -0.93(-1.54%) |
Sep 26, 2024 | 59.80 | 60.57 | 59.60 | 60.37 | 82,192 | +1.12(+1.89%) |
Sep 25, 2024 | 59.65 | 59.74 | 59.22 | 59.25 | 107,374 | -0.54(-0.90%) |
Sep 24, 2024 | 59.44 | 59.85 | 59.12 | 59.79 | 66,692 | +1.14(+1.94%) |
Sep 23, 2024 | 58.65 | 58.94 | 58.54 | 58.65 | 62,634 | +0.09(+0.15%) |
Sep 20, 2024 | 58.86 | 58.86 | 58.40 | 58.56 | 58,188 | +0.36(+0.62%) |
Sep 19, 2024 | 58.02 | 58.80 | 57.65 | 58.20 | 68,778 | +2.24(+4.00%) |
Sep 18, 2024 | 55.85 | 56.54 | 55.65 | 55.96 | 44,343 | -0.13(-0.23%) |
Sep 17, 2024 | 56.35 | 56.44 | 55.96 | 56.09 | 108,163 | -0.74(-1.30%) |
Sep 16, 2024 | 56.86 | 56.92 | 56.39 | 56.83 | 64,631 | +0.54(+0.96%) |
Sep 13, 2024 | 56.11 | 56.48 | 56.06 | 56.29 | 107,219 | +0.23(+0.41%) |
Sep 12, 2024 | 54.83 | 56.19 | 54.73 | 56.06 | 458,508 | +1.83(+3.37%) |
Sep 11, 2024 | 53.97 | 54.32 | 53.37 | 54.23 | 741,146 | +0.29(+0.54%) |
Sep 10, 2024 | 53.82 | 54.08 | 53.47 | 53.94 | 142,724 | +0.47(+0.88%) |
Sep 09, 2024 | 53.27 | 53.75 | 53.27 | 53.47 | 90,961 | +0.25(+0.47%) |
Sep 06, 2024 | 54.34 | 54.37 | 53.12 | 53.22 | 66,950 | -0.25(-0.47%) |
Sep 05, 2024 | 52.96 | 53.58 | 52.92 | 53.47 | 62,934 | +0.03(+0.06%) |
Sep 04, 2024 | 53.32 | 53.75 | 53.27 | 53.44 | 80,591 | +0.04(+0.07%) |
Sep 03, 2024 | 54.13 | 54.18 | 53.21 | 53.40 | 71,821 | -1.35(-2.47%) |
Aug 30, 2024 | 55.17 | 55.21 | 54.48 | 54.75 | 74,835 | +0.03(+0.05%) |
Aug 29, 2024 | 54.91 | 55.10 | 54.64 | 54.72 | 103,594 | -0.10(-0.18%) |
Aug 28, 2024 | 54.84 | 55.08 | 54.61 | 54.82 | 89,830 | -0.15(-0.27%) |
Aug 27, 2024 | 54.77 | 55.00 | 54.64 | 54.97 | 87,716 | +0.21(+0.38%) |
Aug 26, 2024 | 54.62 | 55.01 | 54.58 | 54.76 | 81,847 | -0.34(-0.62%) |
Aug 23, 2024 | 54.50 | 55.14 | 54.50 | 55.10 | 57,875 | +0.88(+1.63%) |
Aug 22, 2024 | 54.77 | 54.81 | 54.20 | 54.22 | 60,144 | -0.70(-1.28%) |
Aug 21, 2024 | 54.38 | 54.97 | 54.24 | 54.92 | 73,485 | +0.60(+1.10%) |
Aug 20, 2024 | 54.38 | 54.42 | 54.11 | 54.32 | 54,168 | -0.13(-0.24%) |
Aug 19, 2024 | 54.02 | 54.45 | 53.98 | 54.45 | 97,191 | +0.18(+0.33%) |
Aug 16, 2024 | 53.84 | 54.28 | 53.79 | 54.27 | 56,902 | +0.84(+1.57%) |
Aug 15, 2024 | 53.36 | 53.63 | 53.33 | 53.43 | 75,660 | +0.14(+0.26%) |
Aug 14, 2024 | 53.28 | 53.56 | 53.18 | 53.29 | 65,010 | +0.14(+0.26%) |
Aug 13, 2024 | 52.48 | 53.17 | 52.34 | 53.15 | 117,192 | +0.73(+1.39%) |
Aug 12, 2024 | 52.67 | 52.67 | 52.28 | 52.42 | 251,278 | -0.28(-0.53%) |
Aug 09, 2024 | 52.12 | 52.73 | 52.10 | 52.70 | 84,791 | +0.26(+0.50%) |
Aug 08, 2024 | 52.20 | 52.45 | 51.95 | 52.44 | 118,621 | +0.40(+0.77%) |
Aug 07, 2024 | 52.52 | 52.92 | 52.04 | 52.04 | 147,078 | +0.24(+0.46%) |
Aug 06, 2024 | 51.56 | 52.14 | 51.46 | 51.80 | 212,445 | +0.33(+0.64%) |
Aug 05, 2024 | 51.04 | 52.12 | 51.02 | 51.47 | 156,795 | -0.76(-1.46%) |
Aug 02, 2024 | 52.41 | 52.57 | 51.98 | 52.23 | 271,039 | +0.23(+0.44%) |