Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.65 | 57.65 | 57.14 | 57.38 | 1,940 | +0.25(+0.44%) |
Oct 17, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 572 | -0.21(-0.37%) |
Oct 16, 2024 | 57.23 | 57.40 | 57.23 | 57.34 | 2,911 | +0.32(+0.56%) |
Oct 15, 2024 | 56.68 | 57.43 | 56.68 | 57.02 | 4,761 | +0.52(+0.92%) |
Oct 11, 2024 | 56.50 | 0 | +0.52(+0.93%) | |||
Oct 10, 2024 | 55.97 | 55.98 | 55.97 | 55.98 | 315 | -0.11(-0.20%) |
Oct 09, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 196 | +0.20(+0.36%) |
Oct 08, 2024 | 55.75 | 55.89 | 55.75 | 55.89 | 711 | +0.04(+0.07%) |
Oct 07, 2024 | 56.25 | 56.25 | 55.82 | 55.85 | 1,657 | -0.42(-0.75%) |
Oct 04, 2024 | 56.25 | 56.27 | 56.21 | 56.27 | 985 | +0.05(+0.09%) |
Oct 03, 2024 | 56.30 | 56.30 | 56.22 | 56.22 | 856 | -0.36(-0.64%) |
Oct 02, 2024 | 56.43 | 56.70 | 56.43 | 56.58 | 901 | -0.26(-0.46%) |
Oct 01, 2024 | 56.62 | 56.84 | 56.62 | 56.84 | 671 | +0.00(+0.00%) |
Sep 30, 2024 | 56.49 | 56.84 | 56.40 | 56.84 | 2,584 | +0.15(+0.26%) |
Sep 27, 2024 | 56.90 | 56.90 | 56.65 | 56.69 | 5,516 | +0.31(+0.55%) |
Sep 26, 2024 | 56.40 | 56.42 | 56.36 | 56.38 | 501 | +0.33(+0.59%) |
Sep 25, 2024 | 56.06 | 56.11 | 56.05 | 56.05 | 500 | -0.33(-0.59%) |
Sep 24, 2024 | 56.39 | 56.41 | 56.35 | 56.38 | 1,422 | -0.06(-0.11%) |
Sep 23, 2024 | 56.00 | 56.45 | 56.00 | 56.44 | 2,476 | +0.41(+0.73%) |
Sep 20, 2024 | 56.05 | 56.05 | 55.87 | 56.03 | 5,679 | -0.17(-0.30%) |
Sep 19, 2024 | 56.20 | 56.26 | 56.20 | 56.20 | 1,809 | +0.21(+0.38%) |
Sep 18, 2024 | 55.92 | 56.23 | 55.92 | 55.99 | 3,007 | -0.33(-0.59%) |
Sep 17, 2024 | 56.12 | 56.33 | 56.12 | 56.32 | 596 | +0.04(+0.07%) |
Sep 16, 2024 | 55.85 | 56.29 | 55.85 | 56.28 | 1,989 | +0.37(+0.66%) |
Sep 13, 2024 | 55.31 | 55.91 | 55.31 | 55.91 | 1,017 | +0.55(+0.99%) |
Sep 12, 2024 | 55.08 | 55.36 | 55.06 | 55.36 | 26,472 | +0.84(+1.54%) |
Sep 11, 2024 | 55.09 | 55.09 | 54.51 | 54.52 | 900 | -0.79(-1.43%) |
Sep 10, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 100 | -0.06(-0.11%) |
Sep 09, 2024 | 55.03 | 55.40 | 55.03 | 55.37 | 5,384 | +0.06(+0.11%) |
Sep 06, 2024 | 55.50 | 55.51 | 55.31 | 55.31 | 1,567 | -0.10(-0.18%) |
Sep 05, 2024 | 55.39 | 55.41 | 55.39 | 55.41 | 24,600 | -0.12(-0.22%) |
Sep 03, 2024 | 55.53 | 9 | -0.23(-0.41%) | |||
Aug 30, 2024 | 55.76 | 0 | +0.36(+0.65%) | |||
Aug 29, 2024 | 55.15 | 55.40 | 55.15 | 55.40 | 656 | +0.20(+0.36%) |
Aug 28, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 592 | +0.02(+0.04%) |
Aug 27, 2024 | 55.21 | 55.21 | 55.18 | 55.18 | 600 | -0.21(-0.38%) |
Aug 26, 2024 | 55.41 | 55.41 | 55.37 | 55.39 | 925 | +0.18(+0.33%) |
Aug 23, 2024 | 55.13 | 55.21 | 55.12 | 55.21 | 405 | +0.55(+1.01%) |
Aug 22, 2024 | 54.70 | 54.84 | 54.66 | 54.66 | 669 | -0.25(-0.46%) |
Aug 21, 2024 | 54.70 | 54.91 | 54.70 | 54.91 | 1,651 | +0.52(+0.96%) |
Aug 20, 2024 | 54.20 | 54.44 | 54.20 | 54.39 | 815 | +0.34(+0.63%) |
Aug 19, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 201 | -0.20(-0.37%) |
Aug 16, 2024 | 54.25 | 54.28 | 54.25 | 54.25 | 1,296 | +0.17(+0.31%) |
Aug 15, 2024 | 53.77 | 54.08 | 53.77 | 54.08 | 2,439 | +0.42(+0.78%) |
Aug 14, 2024 | 53.57 | 53.74 | 53.57 | 53.66 | 682 | +0.12(+0.22%) |
Aug 13, 2024 | 53.41 | 53.54 | 53.41 | 53.54 | 600 | +0.50(+0.94%) |
Aug 12, 2024 | 53.28 | 53.28 | 53.04 | 53.04 | 700 | -0.26(-0.49%) |
Aug 09, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 596 | -0.01(-0.02%) |
Aug 08, 2024 | 53.30 | 53.44 | 53.28 | 53.31 | 1,400 | +0.37(+0.70%) |
Aug 07, 2024 | 53.30 | 53.30 | 52.94 | 52.94 | 1,400 | -0.36(-0.68%) |
Aug 06, 2024 | 52.42 | 53.30 | 52.42 | 53.30 | 2,421 | -0.27(-0.50%) |
Aug 02, 2024 | 53.57 | 0 | -0.42(-0.78%) |