Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.49 | 53.73 | 53.48 | 53.56 | 3,970 | -0.21(-0.39%) |
Oct 17, 2024 | 53.31 | 53.77 | 53.27 | 53.77 | 2,412 | +0.33(+0.62%) |
Oct 16, 2024 | 53.35 | 53.44 | 53.25 | 53.44 | 1,554 | -0.01(-0.02%) |
Oct 15, 2024 | 53.49 | 53.50 | 53.34 | 53.45 | 1,849 | -0.62(-1.15%) |
Oct 14, 2024 | 53.67 | 54.07 | 53.61 | 54.07 | 3,049 | +0.33(+0.60%) |
Oct 11, 2024 | 53.72 | 53.74 | 53.71 | 53.74 | 2,799 | -0.11(-0.19%) |
Oct 10, 2024 | 53.69 | 53.85 | 53.69 | 53.85 | 987 | +0.44(+0.82%) |
Oct 09, 2024 | 53.41 | 53.41 | 52.88 | 53.41 | 1,210 | +0.72(+1.37%) |
Oct 08, 2024 | 52.50 | 52.69 | 52.45 | 52.69 | 11,466 | -0.12(-0.23%) |
Oct 07, 2024 | 52.81 | 52.87 | 52.81 | 52.81 | 1,683 | +0.06(+0.11%) |
Oct 04, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 858 | +0.21(+0.40%) |
Oct 03, 2024 | 52.49 | 52.54 | 52.44 | 52.54 | 2,113 | -0.40(-0.76%) |
Oct 02, 2024 | 52.88 | 52.94 | 52.88 | 52.94 | 1,157 | -0.24(-0.45%) |
Oct 01, 2024 | 53.31 | 53.31 | 53.06 | 53.18 | 2,049 | -0.18(-0.33%) |
Sep 30, 2024 | 53.63 | 53.63 | 53.36 | 53.36 | 799 | -0.23(-0.43%) |
Sep 27, 2024 | 53.60 | 53.63 | 53.59 | 53.59 | 909 | +0.28(+0.53%) |
Sep 26, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 493 | +0.28(+0.53%) |
Sep 25, 2024 | 53.48 | 53.48 | 53.03 | 53.03 | 983 | +0.06(+0.11%) |
Sep 24, 2024 | 53.11 | 53.11 | 52.94 | 52.97 | 2,122 | +0.70(+1.34%) |
Sep 23, 2024 | 52.32 | 52.32 | 52.15 | 52.27 | 1,021 | -0.08(-0.15%) |
Sep 20, 2024 | 52.39 | 52.39 | 52.35 | 52.35 | 1,124 | -0.71(-1.34%) |
Sep 19, 2024 | 52.94 | 53.06 | 52.94 | 53.06 | 1,516 | +0.20(+0.38%) |
Sep 18, 2024 | 52.63 | 53.17 | 52.63 | 52.86 | 2,939 | +0.06(+0.11%) |
Sep 17, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 1,024 | -0.02(-0.04%) |
Sep 16, 2024 | 52.50 | 52.89 | 52.50 | 52.82 | 922 | +1.42(+2.76%) |
Sep 13, 2024 | 51.39 | 51.41 | 51.39 | 51.40 | 1,398 | +0.16(+0.31%) |
Sep 12, 2024 | 51.10 | 51.24 | 51.10 | 51.24 | 892 | +0.30(+0.59%) |
Sep 11, 2024 | 50.69 | 50.94 | 50.69 | 50.94 | 2,364 | +0.10(+0.20%) |
Sep 10, 2024 | 51.11 | 51.11 | 50.65 | 50.84 | 5,011 | +0.01(+0.02%) |
Sep 09, 2024 | 50.80 | 50.85 | 50.80 | 50.83 | 1,224 | -0.44(-0.85%) |
Sep 06, 2024 | 51.25 | 51.69 | 51.20 | 51.27 | 8,393 | -0.85(-1.64%) |
Sep 05, 2024 | 52.03 | 52.12 | 52.03 | 52.12 | 914 | +0.72(+1.40%) |
Sep 04, 2024 | 51.51 | 51.51 | 51.29 | 51.40 | 1,638 | +0.12(+0.23%) |
Sep 03, 2024 | 51.50 | 51.50 | 51.16 | 51.28 | 2,803 | -0.11(-0.22%) |
Aug 30, 2024 | 51.23 | 51.50 | 51.23 | 51.39 | 3,347 | +0.41(+0.80%) |
Aug 29, 2024 | 50.69 | 51.10 | 50.69 | 50.98 | 3,384 | -0.41(-0.81%) |
Aug 28, 2024 | 51.27 | 51.40 | 51.22 | 51.40 | 2,766 | +1.55(+3.11%) |
Aug 26, 2024 | 49.85 | 937 | -0.25(-0.50%) | |||
Aug 23, 2024 | 50.18 | 50.18 | 49.97 | 50.10 | 2,113 | +0.77(+1.56%) |
Aug 22, 2024 | 49.26 | 49.33 | 49.26 | 49.33 | 969 | +0.00(+0.01%) |
Aug 21, 2024 | 49.18 | 49.33 | 49.18 | 49.33 | 724 | +0.55(+1.13%) |
Aug 20, 2024 | 48.84 | 48.84 | 48.77 | 48.77 | 961 | -0.08(-0.16%) |
Aug 19, 2024 | 48.70 | 48.85 | 48.70 | 48.85 | 1,842 | +0.64(+1.33%) |
Aug 16, 2024 | 47.84 | 48.32 | 47.84 | 48.21 | 1,100 | +0.53(+1.11%) |
Aug 15, 2024 | 47.57 | 47.68 | 47.57 | 47.68 | 884 | +0.41(+0.87%) |
Aug 14, 2024 | 47.01 | 47.27 | 47.01 | 47.27 | 1,090 | +0.39(+0.83%) |
Aug 13, 2024 | 46.55 | 46.93 | 46.55 | 46.88 | 7,688 | +0.66(+1.43%) |
Aug 12, 2024 | 46.03 | 46.27 | 46.03 | 46.22 | 3,621 | +0.16(+0.35%) |
Aug 09, 2024 | 45.80 | 46.21 | 45.80 | 46.06 | 2,462 | +0.33(+0.72%) |
Aug 08, 2024 | 45.46 | 45.74 | 45.40 | 45.73 | 6,645 | +0.69(+1.53%) |
Aug 07, 2024 | 45.52 | 45.69 | 45.04 | 45.04 | 9,185 | +0.92(+2.09%) |
Aug 06, 2024 | 44.21 | 44.30 | 43.96 | 44.12 | 6,120 | -0.15(-0.34%) |
Aug 05, 2024 | 44.20 | 44.47 | 44.02 | 44.27 | 6,850 | -1.33(-2.92%) |
Aug 02, 2024 | 45.52 | 45.75 | 45.47 | 45.60 | 2,625 | -0.64(-1.38%) |