Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 55.50 | 56.29 | 55.50 | 56.07 | 997,811 | +0.54(+0.97%) |
Oct 03, 2024 | 56.02 | 56.22 | 55.05 | 55.53 | 1,416,959 | -0.80(-1.42%) |
Oct 02, 2024 | 57.14 | 57.37 | 56.00 | 56.33 | 1,596,368 | -1.02(-1.78%) |
Oct 01, 2024 | 57.42 | 57.74 | 57.10 | 57.35 | 1,795,893 | -0.17(-0.30%) |
Sep 30, 2024 | 57.00 | 57.84 | 56.40 | 57.52 | 2,369,785 | +0.69(+1.21%) |
Sep 27, 2024 | 55.82 | 57.08 | 55.70 | 56.83 | 2,464,568 | +1.49(+2.69%) |
Sep 26, 2024 | 54.89 | 55.40 | 54.82 | 55.34 | 1,321,397 | +0.74(+1.36%) |
Sep 25, 2024 | 54.72 | 54.91 | 54.13 | 54.60 | 1,842,067 | -0.01(-0.02%) |
Sep 24, 2024 | 55.20 | 55.31 | 54.47 | 54.61 | 1,590,824 | -0.45(-0.82%) |
Sep 23, 2024 | 54.32 | 55.54 | 54.20 | 55.06 | 1,657,999 | +0.57(+1.05%) |
Sep 20, 2024 | 54.66 | 55.81 | 54.20 | 54.49 | 7,048,198 | -0.83(-1.50%) |
Sep 19, 2024 | 55.63 | 56.23 | 55.12 | 55.32 | 2,215,623 | -0.02(-0.04%) |
Sep 18, 2024 | 55.95 | 56.37 | 55.30 | 55.34 | 1,597,697 | -0.74(-1.32%) |
Sep 17, 2024 | 55.59 | 56.46 | 55.38 | 56.08 | 1,397,355 | +0.58(+1.05%) |
Sep 16, 2024 | 55.30 | 55.70 | 55.05 | 55.50 | 1,240,035 | +0.56(+1.02%) |
Sep 13, 2024 | 54.57 | 55.70 | 54.41 | 54.94 | 1,091,551 | +0.63(+1.16%) |
Sep 12, 2024 | 53.60 | 54.40 | 53.14 | 54.31 | 1,101,694 | +0.47(+0.87%) |
Sep 11, 2024 | 54.72 | 54.74 | 53.11 | 53.84 | 1,373,922 | -0.91(-1.66%) |
Sep 10, 2024 | 56.08 | 56.19 | 54.50 | 54.75 | 1,670,082 | -1.19(-2.13%) |
Sep 09, 2024 | 55.87 | 56.59 | 55.53 | 55.94 | 2,119,217 | +0.17(+0.30%) |
Sep 06, 2024 | 55.82 | 56.30 | 55.62 | 55.77 | 1,687,851 | -0.04(-0.07%) |
Sep 05, 2024 | 56.09 | 56.28 | 55.54 | 55.81 | 2,208,503 | +0.06(+0.11%) |
Sep 04, 2024 | 56.80 | 57.52 | 55.07 | 55.75 | 3,827,568 | -1.15(-2.02%) |
Sep 03, 2024 | 53.40 | 57.88 | 53.29 | 56.90 | 7,789,938 | +2.93(+5.43%) |
Aug 30, 2024 | 53.44 | 54.10 | 53.29 | 53.97 | 2,402,677 | +0.76(+1.43%) |
Aug 29, 2024 | 53.39 | 53.48 | 52.39 | 53.21 | 1,028,954 | +0.19(+0.36%) |
Aug 28, 2024 | 53.00 | 53.34 | 52.69 | 53.02 | 1,062,964 | -0.09(-0.17%) |
Aug 27, 2024 | 53.56 | 53.68 | 53.01 | 53.11 | 1,218,991 | -0.33(-0.61%) |
Aug 26, 2024 | 53.69 | 53.97 | 53.36 | 53.44 | 1,027,553 | +0.05(+0.09%) |
Aug 23, 2024 | 53.33 | 53.53 | 52.91 | 53.39 | 699,730 | +0.30(+0.56%) |
Aug 22, 2024 | 53.02 | 53.32 | 52.93 | 53.09 | 1,196,116 | +0.26(+0.49%) |
Aug 21, 2024 | 53.59 | 53.80 | 52.62 | 52.83 | 1,634,052 | -0.46(-0.86%) |
Aug 20, 2024 | 53.42 | 53.67 | 53.24 | 53.29 | 1,362,853 | -0.31(-0.57%) |
Aug 19, 2024 | 53.19 | 53.81 | 53.17 | 53.60 | 1,262,803 | +0.41(+0.76%) |
Aug 16, 2024 | 53.07 | 53.31 | 52.74 | 53.19 | 1,079,791 | +0.06(+0.11%) |
Aug 15, 2024 | 52.39 | 53.35 | 52.39 | 53.13 | 1,877,095 | +1.13(+2.17%) |
Aug 14, 2024 | 52.71 | 52.71 | 51.92 | 52.00 | 964,565 | -0.56(-1.06%) |
Aug 13, 2024 | 51.53 | 54.32 | 51.40 | 52.56 | 1,622,261 | +0.97(+1.88%) |
Aug 12, 2024 | 52.56 | 52.99 | 51.49 | 51.58 | 2,317,703 | -0.96(-1.83%) |
Aug 09, 2024 | 52.41 | 52.63 | 51.95 | 52.55 | 1,486,796 | +0.12(+0.23%) |
Aug 08, 2024 | 51.57 | 52.77 | 51.57 | 52.43 | 2,136,168 | +0.75(+1.46%) |
Aug 07, 2024 | 53.48 | 54.51 | 51.67 | 51.67 | 3,714,778 | -1.79(-3.34%) |
Aug 06, 2024 | 53.95 | 54.73 | 53.15 | 53.46 | 4,879,368 | +2.75(+5.42%) |
Aug 05, 2024 | 52.57 | 53.00 | 50.46 | 50.71 | 3,061,460 | -1.75(-3.33%) |
Aug 02, 2024 | 52.60 | 52.85 | 51.27 | 52.46 | 2,188,332 | +0.11(+0.21%) |