Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 53.23 | 53.30 | 53.12 | 53.12 | 6,377,577 | -0.38(-0.71%) |
Oct 03, 2024 | 53.62 | 53.66 | 53.50 | 53.50 | 590,188 | -0.22(-0.41%) |
Oct 02, 2024 | 53.62 | 53.76 | 53.58 | 53.72 | 1,666,531 | -0.06(-0.11%) |
Oct 01, 2024 | 53.75 | 53.92 | 53.73 | 53.78 | 944,450 | +0.17(+0.32%) |
Sep 30, 2024 | 53.65 | 53.66 | 53.51 | 53.61 | 906,500 | -0.04(-0.07%) |
Sep 27, 2024 | 53.59 | 53.68 | 53.57 | 53.65 | 560,033 | +0.15(+0.28%) |
Sep 26, 2024 | 53.54 | 53.58 | 53.43 | 53.50 | 404,871 | -0.08(-0.15%) |
Sep 25, 2024 | 53.66 | 53.67 | 53.56 | 53.58 | 519,644 | -0.20(-0.37%) |
Sep 24, 2024 | 53.59 | 53.80 | 53.55 | 53.78 | 493,723 | +0.14(+0.26%) |
Sep 23, 2024 | 53.55 | 53.70 | 53.46 | 53.64 | 519,445 | +0.01(+0.02%) |
Sep 20, 2024 | 53.59 | 53.70 | 53.52 | 53.63 | 1,130,326 | +0.34(+0.64%) |
Sep 19, 2024 | 53.53 | 53.70 | 53.29 | 53.29 | 508,849 | -0.27(-0.50%) |
Sep 18, 2024 | 53.65 | 53.88 | 53.54 | 53.56 | 749,418 | -0.19(-0.35%) |
Sep 17, 2024 | 53.78 | 53.80 | 53.72 | 53.75 | 602,092 | -0.02(-0.04%) |
Sep 16, 2024 | 53.70 | 53.78 | 53.64 | 53.77 | 434,427 | +0.18(+0.34%) |
Sep 13, 2024 | 53.61 | 53.63 | 53.52 | 53.59 | 477,213 | +0.21(+0.39%) |
Sep 12, 2024 | 53.35 | 53.42 | 53.31 | 53.38 | 1,349,721 | -0.01(-0.02%) |
Sep 11, 2024 | 53.38 | 53.52 | 53.35 | 53.39 | 699,682 | +0.02(+0.04%) |
Sep 10, 2024 | 53.20 | 53.37 | 53.20 | 53.37 | 953,867 | +0.13(+0.24%) |
Sep 09, 2024 | 53.15 | 53.27 | 53.11 | 53.24 | 801,270 | +0.13(+0.24%) |
Sep 06, 2024 | 53.19 | 53.36 | 53.09 | 53.11 | 905,430 | +0.03(+0.06%) |
Sep 05, 2024 | 53.11 | 53.15 | 53.00 | 53.08 | 5,308,240 | +0.05(+0.09%) |
Sep 04, 2024 | 52.89 | 53.06 | 52.88 | 53.03 | 4,535,801 | +0.10(+0.19%) |
Sep 03, 2024 | 52.92 | 53.01 | 52.87 | 52.93 | 545,632 | +0.13(+0.24%) |
Aug 30, 2024 | 52.94 | 52.98 | 52.77 | 52.80 | 574,209 | -0.18(-0.34%) |
Aug 29, 2024 | 52.97 | 53.00 | 52.92 | 52.98 | 545,443 | -0.06(-0.11%) |
Aug 28, 2024 | 53.08 | 53.11 | 53.01 | 53.04 | 637,306 | +0.00(+0.00%) |
Aug 27, 2024 | 52.92 | 53.08 | 52.92 | 53.04 | 456,988 | -0.01(-0.02%) |
Aug 26, 2024 | 53.13 | 53.15 | 53.05 | 53.05 | 595,313 | +0.01(+0.02%) |
Aug 23, 2024 | 52.83 | 53.10 | 52.79 | 53.04 | 783,523 | +0.29(+0.55%) |
Aug 22, 2024 | 52.77 | 52.77 | 52.61 | 52.75 | 539,379 | -0.16(-0.30%) |
Aug 21, 2024 | 52.84 | 52.95 | 52.75 | 52.91 | 717,877 | +0.09(+0.17%) |
Aug 20, 2024 | 52.70 | 52.83 | 52.69 | 52.82 | 544,097 | +0.23(+0.44%) |
Aug 19, 2024 | 52.56 | 52.69 | 52.56 | 52.59 | 557,211 | +0.02(+0.04%) |
Aug 16, 2024 | 52.64 | 52.67 | 52.53 | 52.57 | 701,630 | +0.00(+0.00%) |
Aug 15, 2024 | 52.48 | 52.58 | 52.44 | 52.57 | 404,330 | -0.11(-0.21%) |
Aug 14, 2024 | 52.72 | 52.83 | 52.67 | 52.68 | 506,981 | -0.04(-0.08%) |
Aug 13, 2024 | 52.72 | 52.73 | 52.64 | 52.72 | 488,697 | +0.11(+0.21%) |
Aug 12, 2024 | 52.42 | 52.63 | 52.41 | 52.61 | 620,373 | +0.14(+0.27%) |
Aug 09, 2024 | 52.51 | 52.52 | 52.41 | 52.47 | 869,106 | +0.14(+0.27%) |
Aug 08, 2024 | 52.26 | 52.34 | 52.22 | 52.33 | 635,839 | -0.05(-0.10%) |
Aug 07, 2024 | 52.45 | 52.55 | 52.35 | 52.38 | 1,393,775 | -0.18(-0.34%) |
Aug 06, 2024 | 52.71 | 52.74 | 52.53 | 52.56 | 1,002,387 | -0.27(-0.51%) |
Aug 05, 2024 | 52.74 | 52.92 | 52.58 | 52.83 | 6,887,664 | +0.15(+0.28%) |
Aug 02, 2024 | 52.64 | 52.75 | 52.55 | 52.68 | 5,368,456 | +0.25(+0.48%) |