Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.02 | 56.02 | 55.29 | 55.33 | 34,762 | +0.43(+0.78%) |
Oct 17, 2024 | 54.91 | 54.99 | 54.75 | 54.90 | 13,910 | -0.34(-0.62%) |
Oct 16, 2024 | 55.09 | 55.36 | 55.09 | 55.24 | 13,035 | +0.43(+0.79%) |
Oct 15, 2024 | 55.21 | 55.21 | 54.78 | 54.81 | 8,881 | -0.74(-1.33%) |
Oct 14, 2024 | 55.30 | 55.60 | 55.30 | 55.55 | 5,642 | -0.17(-0.30%) |
Oct 11, 2024 | 55.35 | 55.76 | 55.35 | 55.72 | 4,587 | +0.12(+0.22%) |
Oct 10, 2024 | 55.40 | 55.63 | 55.34 | 55.59 | 10,541 | +0.18(+0.33%) |
Oct 09, 2024 | 54.87 | 55.51 | 54.87 | 55.41 | 16,008 | -0.58(-1.04%) |
Oct 08, 2024 | 56.15 | 56.18 | 55.74 | 55.99 | 7,898 | -1.85(-3.19%) |
Oct 07, 2024 | 57.64 | 57.88 | 57.45 | 57.84 | 8,308 | +0.63(+1.10%) |
Oct 04, 2024 | 56.54 | 57.24 | 56.54 | 57.21 | 35,596 | +0.83(+1.47%) |
Oct 03, 2024 | 56.30 | 56.44 | 56.15 | 56.38 | 24,516 | -0.64(-1.12%) |
Oct 02, 2024 | 57.27 | 57.27 | 56.86 | 57.02 | 28,438 | +0.50(+0.89%) |
Oct 01, 2024 | 56.66 | 56.66 | 56.26 | 56.51 | 9,743 | -0.11(-0.20%) |
Sep 30, 2024 | 56.92 | 56.94 | 56.49 | 56.63 | 26,496 | -0.31(-0.55%) |
Sep 27, 2024 | 56.83 | 57.09 | 56.83 | 56.94 | 10,914 | -0.02(-0.04%) |
Sep 26, 2024 | 57.01 | 57.25 | 56.70 | 56.96 | 57,925 | +1.38(+2.49%) |
Sep 25, 2024 | 56.10 | 56.10 | 55.58 | 55.58 | 100,344 | -0.57(-1.01%) |
Sep 24, 2024 | 55.91 | 56.21 | 55.78 | 56.15 | 17,100 | +1.55(+2.84%) |
Sep 23, 2024 | 54.46 | 54.70 | 54.46 | 54.60 | 7,279 | +0.42(+0.78%) |
Sep 20, 2024 | 54.53 | 54.53 | 54.17 | 54.17 | 16,552 | -0.20(-0.37%) |
Sep 19, 2024 | 54.32 | 54.46 | 54.14 | 54.37 | 16,503 | +0.74(+1.38%) |
Sep 18, 2024 | 53.79 | 54.03 | 53.63 | 53.63 | 26,687 | -0.16(-0.30%) |
Sep 17, 2024 | 53.83 | 53.99 | 53.69 | 53.80 | 14,603 | +0.11(+0.20%) |
Sep 16, 2024 | 53.76 | 53.76 | 53.55 | 53.69 | 7,835 | +0.10(+0.18%) |
Sep 13, 2024 | 53.47 | 53.69 | 53.47 | 53.59 | 10,993 | +0.49(+0.91%) |
Sep 12, 2024 | 52.68 | 53.17 | 52.68 | 53.11 | 26,312 | +0.34(+0.65%) |
Sep 11, 2024 | 52.65 | 52.77 | 52.46 | 52.77 | 17,306 | -0.13(-0.25%) |
Sep 10, 2024 | 53.01 | 53.01 | 52.73 | 52.90 | 19,320 | -0.17(-0.32%) |
Sep 09, 2024 | 53.12 | 53.22 | 53.00 | 53.07 | 14,789 | +0.00(+0.01%) |
Sep 06, 2024 | 53.69 | 53.73 | 53.04 | 53.07 | 13,612 | -0.66(-1.24%) |
Sep 05, 2024 | 53.74 | 53.82 | 53.68 | 53.73 | 15,421 | +0.21(+0.40%) |
Sep 04, 2024 | 53.32 | 53.74 | 53.32 | 53.52 | 11,348 | +0.13(+0.24%) |
Sep 03, 2024 | 53.80 | 53.80 | 53.34 | 53.39 | 15,187 | -0.60(-1.10%) |
Aug 30, 2024 | 53.96 | 54.05 | 53.80 | 53.99 | 11,023 | +0.05(+0.09%) |
Aug 29, 2024 | 54.00 | 54.15 | 53.94 | 53.94 | 15,841 | -0.12(-0.22%) |
Aug 28, 2024 | 54.13 | 54.24 | 53.93 | 54.05 | 14,580 | -0.23(-0.43%) |
Aug 27, 2024 | 54.34 | 54.39 | 54.13 | 54.29 | 233,530 | -0.06(-0.10%) |
Aug 26, 2024 | 54.36 | 54.64 | 54.34 | 54.34 | 11,110 | -0.26(-0.48%) |
Aug 23, 2024 | 54.19 | 54.64 | 54.19 | 54.61 | 10,748 | +0.69(+1.27%) |
Aug 22, 2024 | 54.89 | 54.89 | 53.92 | 53.92 | 15,594 | -0.64(-1.18%) |
Aug 21, 2024 | 54.53 | 54.65 | 54.46 | 54.57 | 12,656 | +0.04(+0.07%) |
Aug 20, 2024 | 54.59 | 54.61 | 54.46 | 54.53 | 19,177 | -0.45(-0.81%) |
Aug 19, 2024 | 54.59 | 55.05 | 54.59 | 54.98 | 19,131 | +0.67(+1.23%) |
Aug 16, 2024 | 54.27 | 54.36 | 54.10 | 54.31 | 11,727 | +0.25(+0.47%) |
Aug 15, 2024 | 53.93 | 54.16 | 53.85 | 54.05 | 13,389 | +0.40(+0.75%) |
Aug 14, 2024 | 53.71 | 53.74 | 53.54 | 53.65 | 17,986 | -0.03(-0.05%) |
Aug 13, 2024 | 53.24 | 53.72 | 53.24 | 53.68 | 12,473 | +0.63(+1.20%) |
Aug 12, 2024 | 53.19 | 53.28 | 53.03 | 53.05 | 13,827 | +0.01(+0.02%) |
Aug 09, 2024 | 52.88 | 53.12 | 52.88 | 53.04 | 13,067 | +0.12(+0.22%) |
Aug 08, 2024 | 52.59 | 53.02 | 52.56 | 52.92 | 15,715 | +0.81(+1.55%) |
Aug 07, 2024 | 52.63 | 52.63 | 52.10 | 52.11 | 30,756 | +0.34(+0.66%) |
Aug 06, 2024 | 51.66 | 52.08 | 51.62 | 51.77 | 19,500 | +0.28(+0.55%) |
Aug 05, 2024 | 51.40 | 51.69 | 51.04 | 51.49 | 26,076 | -1.57(-2.95%) |
Aug 02, 2024 | 53.22 | 53.22 | 52.81 | 53.06 | 37,168 | -0.47(-0.87%) |