Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.22 | 57.22 | 57.17 | 57.20 | 1,222 | +0.26(+0.46%) |
Oct 17, 2024 | 57.07 | 57.07 | 56.71 | 56.94 | 7,454 | -0.35(-0.61%) |
Oct 16, 2024 | 57.27 | 57.29 | 57.27 | 57.29 | 751 | -0.16(-0.28%) |
Oct 15, 2024 | 57.57 | 57.75 | 57.45 | 57.45 | 2,843 | +0.02(+0.03%) |
Oct 11, 2024 | 57.43 | 0 | +0.11(+0.19%) | |||
Oct 10, 2024 | 57.43 | 57.43 | 57.32 | 57.32 | 1,651 | -0.06(-0.10%) |
Oct 09, 2024 | 57.12 | 57.38 | 57.06 | 57.38 | 1,326 | +0.41(+0.72%) |
Oct 08, 2024 | 57.07 | 57.07 | 56.96 | 56.97 | 1,510 | +0.77(+1.37%) |
Oct 07, 2024 | 56.34 | 56.44 | 56.17 | 56.20 | 7,162 | -0.67(-1.18%) |
Oct 04, 2024 | 56.81 | 56.91 | 56.81 | 56.87 | 1,918 | -0.08(-0.14%) |
Oct 03, 2024 | 57.02 | 57.13 | 56.95 | 56.95 | 2,507 | -0.44(-0.77%) |
Oct 02, 2024 | 57.38 | 57.39 | 57.20 | 57.39 | 2,735 | -0.14(-0.24%) |
Oct 01, 2024 | 58.07 | 58.07 | 57.53 | 57.53 | 1,795 | -0.39(-0.67%) |
Sep 30, 2024 | 58.00 | 58.00 | 57.75 | 57.92 | 2,907 | -0.75(-1.28%) |
Sep 27, 2024 | 58.58 | 58.79 | 58.58 | 58.67 | 1,621 | -0.07(-0.12%) |
Sep 26, 2024 | 58.60 | 58.75 | 58.60 | 58.74 | 1,835 | +0.42(+0.72%) |
Sep 25, 2024 | 58.17 | 58.35 | 58.17 | 58.32 | 984 | +0.28(+0.48%) |
Sep 24, 2024 | 58.41 | 58.41 | 58.04 | 58.04 | 5,205 | -0.48(-0.82%) |
Sep 23, 2024 | 58.65 | 58.65 | 58.45 | 58.52 | 4,557 | +0.12(+0.21%) |
Sep 20, 2024 | 58.21 | 58.40 | 58.21 | 58.40 | 3,607 | +0.74(+1.28%) |
Sep 19, 2024 | 57.68 | 57.70 | 57.59 | 57.66 | 908 | +0.26(+0.45%) |
Sep 18, 2024 | 57.45 | 57.45 | 57.40 | 57.40 | 2,742 | -0.01(-0.02%) |
Sep 17, 2024 | 57.49 | 57.50 | 57.41 | 57.41 | 2,153 | -0.06(-0.10%) |
Sep 16, 2024 | 57.32 | 57.48 | 57.32 | 57.47 | 1,738 | +0.08(+0.14%) |
Sep 13, 2024 | 57.27 | 57.40 | 57.27 | 57.39 | 1,393 | +0.35(+0.61%) |
Sep 12, 2024 | 56.90 | 57.04 | 56.90 | 57.04 | 1,270 | +0.48(+0.85%) |
Sep 11, 2024 | 56.36 | 56.56 | 56.36 | 56.56 | 1,825 | -0.08(-0.14%) |
Sep 10, 2024 | 56.44 | 56.64 | 56.44 | 56.64 | 1,578 | +0.29(+0.51%) |
Sep 09, 2024 | 56.19 | 56.38 | 56.19 | 56.35 | 1,679 | +0.47(+0.84%) |
Sep 06, 2024 | 56.04 | 56.10 | 55.88 | 55.88 | 2,256 | -0.49(-0.87%) |
Sep 05, 2024 | 56.46 | 56.46 | 56.37 | 56.37 | 895 | -0.29(-0.51%) |
Sep 04, 2024 | 56.55 | 56.68 | 56.55 | 56.66 | 1,498 | +0.11(+0.19%) |
Sep 03, 2024 | 56.95 | 56.95 | 56.55 | 56.55 | 2,615 | -0.20(-0.35%) |
Aug 30, 2024 | 56.75 | 0 | +0.23(+0.41%) | |||
Aug 29, 2024 | 56.69 | 56.69 | 56.52 | 56.52 | 5,938 | +0.20(+0.36%) |
Aug 28, 2024 | 56.13 | 56.32 | 56.13 | 56.32 | 2,294 | +0.11(+0.20%) |
Aug 27, 2024 | 56.28 | 56.28 | 56.21 | 56.21 | 298 | -0.20(-0.35%) |
Aug 26, 2024 | 56.73 | 56.73 | 56.34 | 56.41 | 1,643 | +0.06(+0.11%) |
Aug 23, 2024 | 56.33 | 56.48 | 56.19 | 56.35 | 1,599 | +0.03(+0.05%) |
Aug 22, 2024 | 56.38 | 56.38 | 56.31 | 56.32 | 687 | +0.01(+0.02%) |
Aug 21, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 259 | +0.15(+0.27%) |
Aug 20, 2024 | 56.33 | 56.40 | 56.16 | 56.16 | 3,495 | -0.17(-0.30%) |
Aug 19, 2024 | 56.47 | 56.47 | 56.30 | 56.33 | 1,489 | -0.10(-0.18%) |
Aug 16, 2024 | 56.42 | 56.43 | 56.42 | 56.43 | 1,592 | +0.32(+0.57%) |
Aug 15, 2024 | 56.09 | 56.11 | 56.09 | 56.11 | 1,104 | +0.56(+1.01%) |
Aug 14, 2024 | 55.62 | 55.62 | 55.37 | 55.55 | 1,257 | -0.17(-0.31%) |
Aug 13, 2024 | 55.79 | 55.79 | 55.71 | 55.72 | 1,505 | -0.29(-0.52%) |
Aug 12, 2024 | 56.06 | 56.06 | 55.95 | 56.01 | 3,024 | -0.01(-0.02%) |
Aug 09, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 935 | +0.04(+0.07%) |
Aug 08, 2024 | 55.93 | 55.99 | 55.85 | 55.98 | 5,423 | +0.23(+0.41%) |
Aug 07, 2024 | 56.04 | 56.06 | 55.68 | 55.75 | 6,078 | +0.05(+0.09%) |
Aug 06, 2024 | 56.02 | 56.00 | 55.55 | 55.70 | 6,782 | -1.25(-2.19%) |
Aug 02, 2024 | 56.95 | 0 | -0.78(-1.35%) |