Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 55.31 | 55.64 | 55.08 | 55.61 | 723,231 | +0.34(+0.62%) |
Oct 11, 2024 | 54.51 | 55.30 | 54.42 | 55.27 | 838,767 | +0.92(+1.69%) |
Oct 10, 2024 | 54.35 | 54.45 | 54.07 | 54.35 | 938,412 | -0.29(-0.53%) |
Oct 09, 2024 | 54.29 | 54.80 | 54.19 | 54.64 | 833,764 | +0.35(+0.64%) |
Oct 08, 2024 | 54.27 | 54.46 | 54.03 | 54.29 | 1,931,269 | +0.03(+0.06%) |
Oct 07, 2024 | 54.49 | 54.49 | 53.94 | 54.26 | 1,859,846 | -0.38(-0.70%) |
Oct 04, 2024 | 54.72 | 54.83 | 54.23 | 54.64 | 1,110,293 | +0.51(+0.94%) |
Oct 03, 2024 | 54.05 | 54.23 | 53.70 | 54.13 | 1,634,762 | -0.14(-0.26%) |
Oct 02, 2024 | 54.12 | 54.48 | 53.93 | 54.27 | 1,227,688 | +0.04(+0.07%) |
Oct 01, 2024 | 54.59 | 54.59 | 53.81 | 54.23 | 1,871,771 | -0.45(-0.82%) |
Sep 30, 2024 | 54.49 | 54.73 | 54.15 | 54.68 | 1,327,607 | +0.06(+0.11%) |
Sep 27, 2024 | 54.90 | 55.10 | 54.40 | 54.62 | 1,462,576 | +0.09(+0.17%) |
Sep 26, 2024 | 54.60 | 54.90 | 54.38 | 54.53 | 1,065,331 | +0.44(+0.81%) |
Sep 25, 2024 | 54.64 | 54.71 | 53.99 | 54.09 | 1,856,109 | -0.55(-1.01%) |
Sep 24, 2024 | 54.81 | 54.90 | 54.53 | 54.64 | 898,189 | +0.01(+0.02%) |
Sep 23, 2024 | 54.56 | 54.74 | 54.35 | 54.63 | 1,336,956 | +0.29(+0.53%) |
Sep 20, 2024 | 54.56 | 54.59 | 54.12 | 54.34 | 847,132 | -0.38(-0.69%) |
Sep 19, 2024 | 54.77 | 54.82 | 54.25 | 54.72 | 1,011,078 | +0.92(+1.70%) |
Sep 18, 2024 | 53.86 | 54.69 | 53.61 | 53.80 | 1,407,457 | +0.02(+0.04%) |
Sep 17, 2024 | 53.78 | 54.11 | 53.56 | 53.78 | 856,641 | +0.32(+0.60%) |
Sep 16, 2024 | 53.22 | 53.55 | 53.13 | 53.47 | 3,011,386 | +0.34(+0.64%) |
Sep 13, 2024 | 52.66 | 53.18 | 52.61 | 53.13 | 1,312,222 | +0.93(+1.78%) |
Sep 12, 2024 | 51.91 | 52.32 | 51.59 | 52.20 | 794,547 | +0.43(+0.83%) |
Sep 11, 2024 | 51.43 | 51.82 | 50.62 | 51.77 | 1,159,357 | +0.21(+0.41%) |
Sep 10, 2024 | 51.76 | 51.76 | 51.14 | 51.56 | 941,729 | -0.10(-0.19%) |
Sep 09, 2024 | 51.62 | 52.00 | 51.49 | 51.66 | 824,710 | +0.21(+0.41%) |
Sep 06, 2024 | 52.23 | 52.51 | 51.34 | 51.45 | 1,169,875 | -0.71(-1.36%) |
Sep 05, 2024 | 52.57 | 52.61 | 51.99 | 52.16 | 1,137,803 | -0.35(-0.66%) |
Sep 04, 2024 | 52.52 | 52.90 | 52.37 | 52.51 | 765,317 | -0.18(-0.34%) |
Sep 03, 2024 | 53.69 | 53.88 | 52.51 | 52.69 | 1,928,090 | -1.35(-2.49%) |
Aug 30, 2024 | 53.84 | 54.08 | 53.40 | 54.03 | 1,078,443 | +0.39(+0.72%) |
Aug 29, 2024 | 53.74 | 54.12 | 53.37 | 53.65 | 522,512 | +0.09(+0.17%) |
Aug 28, 2024 | 53.58 | 53.79 | 53.26 | 53.56 | 574,406 | -0.20(-0.37%) |
Aug 27, 2024 | 53.66 | 53.86 | 53.54 | 53.76 | 630,490 | -0.23(-0.42%) |
Aug 26, 2024 | 54.43 | 54.53 | 53.92 | 53.98 | 512,462 | -0.18(-0.33%) |
Aug 23, 2024 | 53.37 | 54.28 | 53.25 | 54.16 | 569,468 | +1.18(+2.22%) |
Aug 22, 2024 | 53.40 | 53.49 | 52.90 | 52.99 | 620,892 | -0.32(-0.60%) |
Aug 21, 2024 | 52.93 | 53.34 | 52.78 | 53.31 | 563,140 | +0.68(+1.29%) |
Aug 20, 2024 | 53.11 | 53.12 | 52.56 | 52.63 | 713,514 | -0.47(-0.88%) |
Aug 19, 2024 | 52.75 | 53.12 | 52.74 | 53.10 | 503,499 | +0.47(+0.89%) |
Aug 16, 2024 | 52.43 | 52.86 | 52.41 | 52.63 | 574,416 | +0.01(+0.02%) |
Aug 15, 2024 | 52.42 | 52.78 | 52.26 | 52.62 | 836,846 | +1.01(+1.95%) |
Aug 14, 2024 | 51.80 | 51.88 | 51.40 | 51.61 | 743,695 | -0.01(-0.02%) |
Aug 13, 2024 | 51.29 | 51.71 | 51.05 | 51.62 | 610,401 | +0.63(+1.23%) |
Aug 12, 2024 | 51.40 | 51.43 | 50.86 | 51.00 | 439,216 | -0.25(-0.49%) |
Aug 09, 2024 | 51.31 | 51.43 | 50.91 | 51.24 | 1,994,150 | -0.06(-0.12%) |
Aug 08, 2024 | 50.68 | 51.33 | 50.51 | 51.30 | 732,867 | +1.10(+2.18%) |
Aug 07, 2024 | 51.34 | 51.47 | 50.17 | 50.21 | 1,061,144 | -0.36(-0.71%) |
Aug 06, 2024 | 50.25 | 51.23 | 49.80 | 50.57 | 1,341,252 | +0.46(+0.91%) |
Aug 05, 2024 | 49.26 | 50.73 | 48.94 | 50.11 | 2,274,030 | -1.33(-2.58%) |
Aug 02, 2024 | 51.86 | 51.86 | 50.91 | 51.43 | 1,053,020 | -1.55(-2.93%) |