| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 54.23 | 54.87 | 53.89 | 54.72 | 8,078,618 | +0.13(+0.24%) |
| Oct 02, 2024 | 54.69 | 55.41 | 54.41 | 54.59 | 7,536,895 | -0.12(-0.22%) |
| Oct 01, 2024 | 56.25 | 56.25 | 54.39 | 54.71 | 17,453,328 | -1.89(-3.34%) |
| Sep 30, 2024 | 55.89 | 56.99 | 55.68 | 56.60 | 9,278,847 | +0.68(+1.22%) |
| Sep 27, 2024 | 56.41 | 56.59 | 55.69 | 55.92 | 7,691,799 | +0.07(+0.13%) |
| Sep 26, 2024 | 55.99 | 56.15 | 55.46 | 55.85 | 13,135,206 | +0.61(+1.10%) |
| Sep 25, 2024 | 56.09 | 56.18 | 55.13 | 55.24 | 13,763,055 | -0.84(-1.50%) |
| Sep 24, 2024 | 56.81 | 57.24 | 55.92 | 56.08 | 9,416,550 | -0.77(-1.35%) |
| Sep 23, 2024 | 57.52 | 57.72 | 56.57 | 56.85 | 10,010,342 | -0.46(-0.80%) |
| Sep 20, 2024 | 58.24 | 58.30 | 57.25 | 57.31 | 11,492,875 | -1.18(-2.02%) |
| Sep 19, 2024 | 58.26 | 58.75 | 57.33 | 58.49 | 17,059,032 | +1.61(+2.83%) |
| Sep 18, 2024 | 56.76 | 58.67 | 55.99 | 56.88 | 20,623,884 | +0.25(+0.44%) |
| Sep 17, 2024 | 56.69 | 57.76 | 56.26 | 56.63 | 11,318,421 | +0.47(+0.83%) |
| Sep 16, 2024 | 55.56 | 56.46 | 55.12 | 56.17 | 9,286,089 | +0.72(+1.29%) |
| Sep 13, 2024 | 54.61 | 55.48 | 54.45 | 55.45 | 12,954,926 | +1.45(+2.69%) |
| Sep 12, 2024 | 54.08 | 54.37 | 53.36 | 54.00 | 8,823,909 | +0.21(+0.39%) |
| Sep 11, 2024 | 53.89 | 53.96 | 52.41 | 53.79 | 20,690,788 | -0.64(-1.17%) |
| Sep 10, 2024 | 55.18 | 55.18 | 53.30 | 54.43 | 18,462,728 | -0.48(-0.87%) |
| Sep 09, 2024 | 54.76 | 55.28 | 54.39 | 54.90 | 10,122,942 | +0.43(+0.78%) |
| Sep 06, 2024 | 55.74 | 56.10 | 54.20 | 54.48 | 16,301,320 | -1.00(-1.81%) |
| Sep 05, 2024 | 56.48 | 56.64 | 55.21 | 55.48 | 10,543,586 | -0.55(-0.98%) |
| Sep 04, 2024 | 56.43 | 57.04 | 55.74 | 56.03 | 10,588,973 | -0.69(-1.21%) |
| Sep 03, 2024 | 56.89 | 57.69 | 56.45 | 56.71 | 12,281,113 | -0.74(-1.28%) |
| Aug 30, 2024 | 57.21 | 57.61 | 56.65 | 57.45 | 8,641,633 | +0.43(+0.75%) |
| Aug 29, 2024 | 57.33 | 57.54 | 56.34 | 57.02 | 9,059,450 | +0.16(+0.28%) |
| Aug 28, 2024 | 56.23 | 57.23 | 56.07 | 56.86 | 10,399,266 | +0.49(+0.86%) |
| Aug 27, 2024 | 56.46 | 56.69 | 55.91 | 56.37 | 9,051,636 | -0.55(-0.96%) |
| Aug 26, 2024 | 57.83 | 58.04 | 56.81 | 56.92 | 11,306,807 | -0.43(-0.74%) |
| Aug 23, 2024 | 54.98 | 58.04 | 54.88 | 57.35 | 26,284,736 | +2.77(+5.08%) |
| Aug 22, 2024 | 54.53 | 55.09 | 54.34 | 54.58 | 9,655,334 | +0.16(+0.29%) |
| Aug 21, 2024 | 54.48 | 54.54 | 53.78 | 54.42 | 6,247,762 | +0.32(+0.59%) |
| Aug 20, 2024 | 54.89 | 54.91 | 54.01 | 54.10 | 9,508,964 | -1.03(-1.87%) |
| Aug 19, 2024 | 54.56 | 55.13 | 54.42 | 55.13 | 8,165,445 | +0.63(+1.15%) |
| Aug 16, 2024 | 53.51 | 54.83 | 53.40 | 54.51 | 10,536,938 | +0.87(+1.63%) |
| Aug 15, 2024 | 53.53 | 54.37 | 53.33 | 53.63 | 17,044,076 | +1.20(+2.29%) |
| Aug 14, 2024 | 52.88 | 52.91 | 51.91 | 52.43 | 9,225,157 | -0.12(-0.23%) |
| Aug 13, 2024 | 52.47 | 52.74 | 51.63 | 52.55 | 11,485,008 | +0.64(+1.22%) |
| Aug 12, 2024 | 52.98 | 53.76 | 51.73 | 51.91 | 14,528,690 | -0.55(-1.04%) |
| Aug 09, 2024 | 52.67 | 52.71 | 52.02 | 52.46 | 9,531,071 | -0.26(-0.49%) |
| Aug 08, 2024 | 52.65 | 52.80 | 51.98 | 52.72 | 9,713,708 | +0.92(+1.78%) |
| Aug 07, 2024 | 53.00 | 53.31 | 51.72 | 51.79 | 12,368,618 | -0.33(-0.63%) |
| Aug 06, 2024 | 51.96 | 52.98 | 51.39 | 52.12 | 16,345,735 | +0.12(+0.23%) |
| Aug 05, 2024 | 51.26 | 52.73 | 50.20 | 52.00 | 27,352,888 | -1.47(-2.75%) |
| Aug 02, 2024 | 53.49 | 53.68 | 52.31 | 53.47 | 34,404,012 | -1.83(-3.31%) |
