Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 56.11 | 56.16 | 56.02 | 56.16 | 1,246 | +0.48(+0.86%) |
Oct 03, 2024 | 55.83 | 55.83 | 55.69 | 55.69 | 1,112 | -0.82(-1.45%) |
Oct 02, 2024 | 56.45 | 56.51 | 56.23 | 56.51 | 3,128 | +0.81(+1.45%) |
Oct 01, 2024 | 55.64 | 55.70 | 55.29 | 55.70 | 1,573 | +0.38(+0.69%) |
Sep 30, 2024 | 55.79 | 55.83 | 55.23 | 55.32 | 2,147 | -0.67(-1.20%) |
Sep 27, 2024 | 56.19 | 56.33 | 55.99 | 55.99 | 2,913 | -0.14(-0.25%) |
Sep 26, 2024 | 56.22 | 56.26 | 55.94 | 56.14 | 1,181 | +1.88(+3.46%) |
Sep 25, 2024 | 54.55 | 54.57 | 54.26 | 54.26 | 3,176 | -0.69(-1.26%) |
Sep 24, 2024 | 54.53 | 54.95 | 54.53 | 54.95 | 1,157 | +1.55(+2.91%) |
Sep 23, 2024 | 53.31 | 53.50 | 53.31 | 53.40 | 2,092 | +0.40(+0.76%) |
Sep 20, 2024 | 53.24 | 53.24 | 52.89 | 53.00 | 1,720 | -0.18(-0.34%) |
Sep 19, 2024 | 53.09 | 53.24 | 52.83 | 53.18 | 9,437 | +0.97(+1.85%) |
Sep 18, 2024 | 52.50 | 52.60 | 52.21 | 52.21 | 976 | -0.15(-0.29%) |
Sep 17, 2024 | 52.48 | 52.61 | 52.36 | 52.36 | 3,652 | -0.02(-0.04%) |
Sep 16, 2024 | 52.35 | 52.45 | 52.35 | 52.39 | 763 | +0.15(+0.29%) |
Sep 13, 2024 | 52.20 | 52.32 | 52.20 | 52.24 | 1,091 | +0.33(+0.63%) |
Sep 12, 2024 | 51.49 | 51.91 | 51.49 | 51.91 | 2,341 | +0.33(+0.64%) |
Sep 11, 2024 | 51.06 | 51.58 | 50.72 | 51.58 | 3,298 | +0.37(+0.72%) |
Sep 10, 2024 | 51.33 | 51.33 | 50.96 | 51.21 | 1,611 | -0.15(-0.29%) |
Sep 09, 2024 | 51.34 | 51.36 | 51.25 | 51.36 | 2,512 | +0.41(+0.80%) |
Sep 06, 2024 | 51.86 | 51.86 | 50.84 | 50.95 | 2,803 | -0.86(-1.66%) |
Sep 05, 2024 | 52.02 | 52.02 | 51.81 | 51.81 | 822 | +0.06(+0.12%) |
Sep 04, 2024 | 51.63 | 51.85 | 51.63 | 51.75 | 5,400 | +0.09(+0.17%) |
Sep 03, 2024 | 52.25 | 52.25 | 51.63 | 51.66 | 4,217 | -0.95(-1.81%) |
Aug 30, 2024 | 52.54 | 52.62 | 52.54 | 52.62 | 526 | +0.09(+0.17%) |
Aug 29, 2024 | 52.56 | 52.68 | 52.52 | 52.52 | 9,193 | +0.11(+0.22%) |
Aug 28, 2024 | 52.61 | 52.61 | 52.26 | 52.41 | 2,512 | -0.45(-0.85%) |
Aug 27, 2024 | 52.71 | 52.86 | 52.63 | 52.86 | 1,569 | +0.15(+0.29%) |
Aug 26, 2024 | 52.86 | 52.86 | 52.71 | 52.71 | 1,243 | -0.40(-0.74%) |
Aug 23, 2024 | 52.75 | 53.14 | 52.75 | 53.11 | 3,366 | +0.88(+1.69%) |
Aug 22, 2024 | 52.58 | 52.58 | 52.22 | 52.22 | 2,394 | -0.72(-1.35%) |
Aug 21, 2024 | 52.90 | 53.01 | 52.88 | 52.94 | 10,646 | +0.18(+0.34%) |
Aug 20, 2024 | 52.96 | 52.96 | 52.65 | 52.76 | 6,247 | -0.32(-0.61%) |
Aug 19, 2024 | 53.17 | 53.17 | 53.08 | 53.08 | 3,033 | +0.56(+1.07%) |
Aug 16, 2024 | 52.37 | 52.59 | 52.37 | 52.52 | 10,954 | +0.51(+0.98%) |
Aug 15, 2024 | 51.95 | 52.08 | 51.94 | 52.01 | 7,937 | +0.58(+1.14%) |
Aug 14, 2024 | 51.33 | 51.49 | 51.33 | 51.43 | 1,571 | -0.26(-0.50%) |
Aug 13, 2024 | 51.17 | 51.69 | 51.17 | 51.68 | 1,541 | +0.56(+1.10%) |
Aug 12, 2024 | 51.04 | 51.21 | 51.04 | 51.12 | 3,699 | +0.26(+0.52%) |
Aug 09, 2024 | 50.69 | 50.96 | 50.69 | 50.85 | 1,390 | +0.23(+0.45%) |
Aug 08, 2024 | 50.18 | 50.72 | 50.18 | 50.63 | 1,345 | +1.10(+2.23%) |
Aug 07, 2024 | 50.31 | 50.31 | 49.52 | 49.52 | 4,260 | +0.52(+1.06%) |
Aug 06, 2024 | 48.64 | 49.26 | 48.64 | 49.00 | 2,171 | +0.08(+0.17%) |
Aug 05, 2024 | 48.45 | 49.14 | 48.43 | 48.92 | 2,792 | -1.55(-3.07%) |
Aug 02, 2024 | 50.17 | 50.47 | 50.17 | 50.47 | 1,446 | -0.83(-1.61%) |