Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 54.70 | 54.88 | 53.76 | 54.20 | 1,323,768 | -0.37(-0.68%) |
Oct 07, 2024 | 55.19 | 55.75 | 54.46 | 54.57 | 2,602,764 | -0.90(-1.62%) |
Oct 04, 2024 | 54.59 | 56.07 | 54.42 | 55.47 | 2,138,648 | +1.52(+2.82%) |
Oct 03, 2024 | 53.98 | 54.19 | 53.43 | 53.95 | 1,583,115 | -0.46(-0.85%) |
Oct 02, 2024 | 54.25 | 55.02 | 53.58 | 54.41 | 2,241,998 | +0.66(+1.23%) |
Oct 01, 2024 | 53.69 | 53.98 | 53.03 | 53.75 | 1,669,144 | +0.04(+0.07%) |
Sep 30, 2024 | 54.29 | 54.29 | 53.39 | 53.71 | 1,556,085 | -0.25(-0.46%) |
Sep 27, 2024 | 55.25 | 55.26 | 53.92 | 53.96 | 2,069,624 | -0.93(-1.69%) |
Sep 26, 2024 | 55.24 | 55.89 | 54.77 | 54.89 | 1,753,211 | +0.60(+1.11%) |
Sep 25, 2024 | 55.69 | 55.70 | 54.26 | 54.29 | 1,872,744 | -1.39(-2.50%) |
Sep 24, 2024 | 54.77 | 55.82 | 54.77 | 55.68 | 2,002,838 | +1.43(+2.64%) |
Sep 23, 2024 | 54.04 | 54.39 | 53.95 | 54.25 | 2,661,721 | +0.27(+0.50%) |
Sep 20, 2024 | 54.89 | 55.09 | 53.87 | 53.98 | 1,868,557 | -1.13(-2.05%) |
Sep 19, 2024 | 55.27 | 55.40 | 54.52 | 55.11 | 1,517,318 | +0.44(+0.80%) |
Sep 18, 2024 | 54.88 | 55.35 | 54.52 | 54.67 | 2,341,930 | -0.36(-0.65%) |
Sep 17, 2024 | 54.26 | 55.12 | 54.10 | 55.03 | 1,536,501 | +0.47(+0.86%) |
Sep 16, 2024 | 54.24 | 54.63 | 54.16 | 54.56 | 948,282 | +0.18(+0.33%) |
Sep 13, 2024 | 53.96 | 54.77 | 53.90 | 54.38 | 2,554,758 | +0.61(+1.13%) |
Sep 12, 2024 | 52.13 | 53.82 | 52.10 | 53.77 | 3,898,179 | +1.64(+3.15%) |
Sep 11, 2024 | 51.37 | 52.30 | 51.25 | 52.13 | 3,338,145 | +1.12(+2.20%) |
Sep 10, 2024 | 51.45 | 51.45 | 50.78 | 51.01 | 2,772,233 | -0.73(-1.41%) |
Sep 09, 2024 | 52.00 | 52.42 | 51.62 | 51.74 | 1,935,436 | +0.32(+0.62%) |
Sep 06, 2024 | 52.20 | 52.62 | 51.10 | 51.42 | 1,874,141 | -0.59(-1.13%) |
Sep 05, 2024 | 51.89 | 52.60 | 51.70 | 52.01 | 2,107,639 | -0.14(-0.27%) |
Sep 04, 2024 | 51.88 | 53.14 | 51.88 | 52.15 | 1,705,058 | +0.10(+0.19%) |
Sep 03, 2024 | 52.94 | 53.00 | 51.57 | 52.05 | 5,488,119 | -0.99(-1.87%) |
Aug 30, 2024 | 53.36 | 53.41 | 52.79 | 53.04 | 2,002,421 | +0.20(+0.38%) |
Aug 29, 2024 | 52.75 | 53.10 | 52.18 | 52.84 | 2,449,530 | +0.09(+0.17%) |
Aug 28, 2024 | 53.21 | 53.82 | 52.56 | 52.75 | 1,719,249 | +0.14(+0.27%) |
Aug 27, 2024 | 53.54 | 53.79 | 52.55 | 52.61 | 2,791,586 | -1.53(-2.83%) |
Aug 26, 2024 | 55.27 | 55.29 | 54.02 | 54.14 | 1,964,035 | -1.29(-2.33%) |
Aug 23, 2024 | 54.64 | 55.82 | 54.57 | 55.43 | 2,669,401 | +1.33(+2.46%) |
Aug 22, 2024 | 54.74 | 54.91 | 54.03 | 54.10 | 2,327,986 | -0.89(-1.62%) |
Aug 21, 2024 | 55.55 | 55.85 | 54.73 | 54.99 | 3,077,801 | -1.02(-1.82%) |
Aug 20, 2024 | 56.70 | 57.18 | 55.88 | 56.01 | 1,971,265 | -1.04(-1.82%) |
Aug 19, 2024 | 56.80 | 57.36 | 56.64 | 57.05 | 1,590,244 | -0.24(-0.42%) |
Aug 16, 2024 | 57.51 | 57.77 | 57.06 | 57.29 | 1,326,773 | -0.16(-0.28%) |
Aug 15, 2024 | 56.83 | 57.53 | 56.83 | 57.45 | 1,555,229 | +1.08(+1.92%) |
Aug 14, 2024 | 56.14 | 56.42 | 55.91 | 56.37 | 1,395,530 | +0.55(+0.99%) |
Aug 13, 2024 | 55.15 | 55.86 | 54.99 | 55.82 | 1,768,382 | +0.99(+1.81%) |
Aug 12, 2024 | 55.77 | 56.05 | 54.76 | 54.83 | 1,761,690 | -0.82(-1.47%) |
Aug 09, 2024 | 55.31 | 55.83 | 55.02 | 55.65 | 1,445,507 | +0.62(+1.13%) |
Aug 08, 2024 | 54.63 | 55.34 | 54.19 | 55.03 | 2,149,674 | +1.14(+2.12%) |
Aug 07, 2024 | 53.91 | 54.54 | 53.53 | 53.89 | 2,912,926 | +1.16(+2.20%) |
Aug 06, 2024 | 52.43 | 53.26 | 52.14 | 52.73 | 3,467,209 | +0.16(+0.30%) |
Aug 05, 2024 | 51.57 | 53.38 | 50.84 | 52.57 | 4,117,084 | -1.40(-2.59%) |
Aug 02, 2024 | 53.90 | 54.33 | 53.45 | 53.97 | 3,641,268 | -1.20(-2.18%) |