Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 56.51 | 57.06 | 56.48 | 57.04 | 11,440 | +0.14(+0.24%) |
Oct 08, 2024 | 57.54 | 57.54 | 56.55 | 56.90 | 15,024 | -1.13(-1.95%) |
Oct 07, 2024 | 58.04 | 58.16 | 57.83 | 58.03 | 5,422 | +0.04(+0.08%) |
Oct 04, 2024 | 58.03 | 58.17 | 57.81 | 57.99 | 15,841 | +0.36(+0.62%) |
Oct 03, 2024 | 57.42 | 57.67 | 56.94 | 57.63 | 15,379 | +0.05(+0.09%) |
Oct 02, 2024 | 57.84 | 58.07 | 57.30 | 57.58 | 23,009 | +0.16(+0.28%) |
Oct 01, 2024 | 56.61 | 57.52 | 56.61 | 57.42 | 15,698 | +0.79(+1.39%) |
Sep 30, 2024 | 56.50 | 56.72 | 56.15 | 56.63 | 27,195 | -0.15(-0.27%) |
Sep 27, 2024 | 56.75 | 57.08 | 56.59 | 56.78 | 13,763 | +0.10(+0.18%) |
Sep 26, 2024 | 56.36 | 56.93 | 56.36 | 56.68 | 14,292 | +0.23(+0.41%) |
Sep 25, 2024 | 57.12 | 57.20 | 56.40 | 56.45 | 12,429 | -0.78(-1.37%) |
Sep 24, 2024 | 57.15 | 57.35 | 57.10 | 57.23 | 23,919 | +0.77(+1.37%) |
Sep 23, 2024 | 56.20 | 56.92 | 56.13 | 56.46 | 11,181 | +0.41(+0.73%) |
Sep 20, 2024 | 56.01 | 56.13 | 55.76 | 56.05 | 29,437 | -0.13(-0.23%) |
Sep 19, 2024 | 56.25 | 56.46 | 55.77 | 56.17 | 9,078 | +0.97(+1.76%) |
Sep 18, 2024 | 55.21 | 56.09 | 55.10 | 55.20 | 14,274 | +0.05(+0.09%) |
Sep 17, 2024 | 54.78 | 55.20 | 54.78 | 55.15 | 9,792 | +0.37(+0.67%) |
Sep 16, 2024 | 54.76 | 54.80 | 54.44 | 54.78 | 18,620 | +0.25(+0.45%) |
Sep 13, 2024 | 54.38 | 54.80 | 54.38 | 54.54 | 16,240 | +0.55(+1.02%) |
Sep 12, 2024 | 53.50 | 54.12 | 53.50 | 53.99 | 8,040 | +0.94(+1.77%) |
Sep 11, 2024 | 52.47 | 53.05 | 52.11 | 53.05 | 66,482 | +0.04(+0.07%) |
Sep 10, 2024 | 52.52 | 53.01 | 52.52 | 53.01 | 13,458 | -0.44(-0.82%) |
Sep 09, 2024 | 53.47 | 53.79 | 53.45 | 53.45 | 14,184 | +0.36(+0.69%) |
Sep 06, 2024 | 54.14 | 54.14 | 52.97 | 53.09 | 14,391 | -0.82(-1.53%) |
Sep 05, 2024 | 54.78 | 54.78 | 53.90 | 53.91 | 10,146 | -0.39(-0.71%) |
Sep 04, 2024 | 54.80 | 54.90 | 54.27 | 54.30 | 11,079 | -0.26(-0.48%) |
Sep 03, 2024 | 55.49 | 55.49 | 54.42 | 54.56 | 27,854 | -1.96(-3.47%) |
Aug 30, 2024 | 56.26 | 56.52 | 55.96 | 56.52 | 6,944 | +0.04(+0.07%) |
Aug 29, 2024 | 56.25 | 56.73 | 56.25 | 56.48 | 12,282 | +0.55(+0.99%) |
Aug 28, 2024 | 56.10 | 56.10 | 55.66 | 55.93 | 32,785 | -0.61(-1.07%) |
Aug 27, 2024 | 56.75 | 56.75 | 56.39 | 56.53 | 49,270 | -0.25(-0.44%) |
Aug 26, 2024 | 56.82 | 57.16 | 56.57 | 56.78 | 37,763 | +0.48(+0.86%) |
Aug 23, 2024 | 55.64 | 56.32 | 55.64 | 56.30 | 7,016 | +1.00(+1.80%) |
Aug 22, 2024 | 55.44 | 55.44 | 55.10 | 55.30 | 16,820 | -0.21(-0.38%) |
Aug 21, 2024 | 55.50 | 55.76 | 55.50 | 55.51 | 6,302 | +0.20(+0.35%) |
Aug 20, 2024 | 56.05 | 56.05 | 55.28 | 55.31 | 10,848 | -0.56(-1.00%) |
Aug 19, 2024 | 55.34 | 56.20 | 55.34 | 55.87 | 5,633 | +0.56(+1.01%) |
Aug 16, 2024 | 54.91 | 55.38 | 54.91 | 55.31 | 9,049 | +0.37(+0.67%) |
Aug 15, 2024 | 54.63 | 55.11 | 54.54 | 54.95 | 14,667 | +0.74(+1.36%) |
Aug 14, 2024 | 54.17 | 54.21 | 53.80 | 54.21 | 17,285 | +0.04(+0.07%) |
Aug 13, 2024 | 54.09 | 54.28 | 53.95 | 54.17 | 5,627 | +0.00(+0.00%) |
Aug 12, 2024 | 53.60 | 54.19 | 53.60 | 54.17 | 9,046 | +0.86(+1.61%) |
Aug 09, 2024 | 53.24 | 53.42 | 52.87 | 53.31 | 6,137 | +0.25(+0.48%) |
Aug 08, 2024 | 52.35 | 53.20 | 52.22 | 53.06 | 5,954 | +1.17(+2.25%) |
Aug 07, 2024 | 52.96 | 53.10 | 51.89 | 51.89 | 5,989 | -0.51(-0.97%) |
Aug 06, 2024 | 52.22 | 52.84 | 52.22 | 52.40 | 35,222 | +0.23(+0.44%) |
Aug 05, 2024 | 51.35 | 52.44 | 51.23 | 52.17 | 41,775 | -1.09(-2.04%) |
Aug 02, 2024 | 54.39 | 54.39 | 52.88 | 53.26 | 10,770 | -1.40(-2.56%) |