Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 56.67 | 57.12 | 55.36 | 57.08 | 317,869 | +0.53(+0.94%) |
Oct 14, 2024 | 56.88 | 57.10 | 56.41 | 56.55 | 247,083 | -0.07(-0.12%) |
Oct 11, 2024 | 56.24 | 57.77 | 56.24 | 56.62 | 551,476 | +0.32(+0.57%) |
Oct 10, 2024 | 55.10 | 56.66 | 55.00 | 56.30 | 568,649 | +0.25(+0.45%) |
Oct 09, 2024 | 56.36 | 56.95 | 55.13 | 56.05 | 464,635 | -0.64(-1.13%) |
Oct 08, 2024 | 53.03 | 56.95 | 52.58 | 56.69 | 623,066 | +4.02(+7.63%) |
Oct 07, 2024 | 52.21 | 52.85 | 51.70 | 52.67 | 294,586 | +0.02(+0.04%) |
Oct 04, 2024 | 52.62 | 53.22 | 52.24 | 52.65 | 277,783 | +0.97(+1.88%) |
Oct 03, 2024 | 49.99 | 51.86 | 49.39 | 51.68 | 450,936 | +2.01(+4.05%) |
Oct 02, 2024 | 50.89 | 51.15 | 49.61 | 49.67 | 689,885 | -1.33(-2.61%) |
Oct 01, 2024 | 51.50 | 51.87 | 50.16 | 51.00 | 473,632 | -1.08(-2.07%) |
Sep 30, 2024 | 51.74 | 52.70 | 51.54 | 52.08 | 808,707 | -0.67(-1.27%) |
Sep 27, 2024 | 54.04 | 54.29 | 52.52 | 52.75 | 703,342 | -1.04(-1.93%) |
Sep 26, 2024 | 54.92 | 54.92 | 52.87 | 53.79 | 511,905 | -0.88(-1.61%) |
Sep 25, 2024 | 55.54 | 55.80 | 54.53 | 54.67 | 259,425 | -1.16(-2.08%) |
Sep 24, 2024 | 56.25 | 56.49 | 55.11 | 55.83 | 447,505 | -0.12(-0.21%) |
Sep 23, 2024 | 56.25 | 56.61 | 55.35 | 55.95 | 286,483 | -0.09(-0.16%) |
Sep 20, 2024 | 57.00 | 57.05 | 55.91 | 56.04 | 1,101,389 | -1.12(-1.96%) |
Sep 19, 2024 | 57.88 | 58.23 | 56.77 | 57.16 | 171,366 | +0.73(+1.29%) |
Sep 18, 2024 | 57.01 | 58.57 | 56.25 | 56.43 | 285,136 | -0.58(-1.02%) |
Sep 17, 2024 | 56.38 | 57.40 | 55.78 | 57.01 | 439,633 | +0.99(+1.77%) |
Sep 16, 2024 | 55.80 | 56.47 | 55.12 | 56.02 | 293,201 | +0.04(+0.07%) |
Sep 13, 2024 | 56.10 | 56.75 | 55.90 | 55.98 | 386,569 | +0.42(+0.76%) |
Sep 12, 2024 | 53.98 | 55.96 | 53.63 | 55.56 | 307,966 | +1.75(+3.25%) |
Sep 11, 2024 | 53.30 | 54.07 | 52.70 | 53.81 | 215,487 | +0.24(+0.45%) |
Sep 10, 2024 | 52.73 | 53.87 | 52.41 | 53.57 | 244,208 | +1.01(+1.92%) |
Sep 09, 2024 | 53.33 | 53.58 | 51.97 | 52.56 | 351,316 | -0.14(-0.27%) |
Sep 06, 2024 | 53.01 | 53.79 | 51.95 | 52.70 | 324,698 | -0.25(-0.47%) |
Sep 05, 2024 | 52.37 | 53.24 | 51.81 | 52.95 | 220,941 | +0.66(+1.26%) |
Sep 04, 2024 | 51.50 | 53.04 | 51.39 | 52.29 | 164,171 | +0.37(+0.71%) |
Sep 03, 2024 | 53.43 | 53.85 | 51.62 | 51.92 | 283,577 | -2.07(-3.83%) |
Aug 30, 2024 | 54.28 | 54.64 | 53.13 | 53.99 | 267,789 | +0.06(+0.11%) |
Aug 29, 2024 | 53.90 | 55.22 | 53.52 | 53.93 | 147,174 | +0.16(+0.30%) |
Aug 28, 2024 | 54.90 | 55.20 | 53.57 | 53.77 | 126,896 | -1.43(-2.59%) |
Aug 27, 2024 | 54.31 | 55.65 | 53.96 | 55.20 | 381,573 | +0.24(+0.44%) |
Aug 26, 2024 | 55.41 | 55.77 | 54.78 | 54.96 | 223,731 | +0.09(+0.16%) |
Aug 23, 2024 | 54.24 | 55.73 | 54.20 | 54.87 | 268,334 | +0.75(+1.39%) |
Aug 22, 2024 | 53.90 | 54.84 | 53.40 | 54.12 | 193,727 | +0.30(+0.56%) |
Aug 21, 2024 | 53.94 | 54.70 | 53.33 | 53.82 | 290,254 | +0.60(+1.13%) |
Aug 20, 2024 | 53.84 | 54.48 | 52.61 | 53.22 | 399,752 | -0.90(-1.66%) |
Aug 19, 2024 | 53.24 | 54.38 | 53.21 | 54.12 | 472,747 | +0.88(+1.65%) |
Aug 16, 2024 | 52.33 | 54.00 | 52.20 | 53.24 | 243,929 | +0.63(+1.20%) |
Aug 15, 2024 | 52.88 | 52.97 | 52.03 | 52.61 | 233,639 | +0.79(+1.52%) |
Aug 14, 2024 | 52.30 | 52.71 | 51.50 | 51.82 | 268,579 | -0.10(-0.19%) |
Aug 13, 2024 | 51.82 | 52.54 | 51.54 | 51.92 | 281,679 | +0.38(+0.74%) |
Aug 12, 2024 | 52.83 | 53.66 | 50.31 | 51.54 | 508,724 | +0.75(+1.48%) |
Aug 09, 2024 | 49.40 | 50.95 | 48.81 | 50.79 | 406,822 | +1.45(+2.94%) |
Aug 08, 2024 | 46.15 | 50.28 | 45.75 | 49.34 | 732,642 | +4.62(+10.33%) |
Aug 07, 2024 | 46.54 | 47.16 | 44.61 | 44.72 | 355,756 | -0.51(-1.13%) |
Aug 06, 2024 | 45.27 | 46.02 | 44.29 | 45.23 | 255,439 | +0.18(+0.40%) |
Aug 05, 2024 | 44.03 | 46.55 | 43.50 | 45.05 | 515,282 | -2.03(-4.31%) |
Aug 02, 2024 | 47.03 | 47.85 | 45.95 | 47.08 | 596,047 | -1.95(-3.98%) |