Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.73 | 55.73 | 54.91 | 55.43 | 817,972 | -0.07(-0.13%) |
Oct 17, 2024 | 55.78 | 55.91 | 55.34 | 55.50 | 694,150 | -0.07(-0.13%) |
Oct 16, 2024 | 55.40 | 56.23 | 55.16 | 55.57 | 1,116,574 | +0.20(+0.36%) |
Oct 15, 2024 | 55.68 | 56.07 | 55.34 | 55.37 | 866,076 | -0.55(-0.98%) |
Oct 14, 2024 | 55.52 | 55.98 | 55.35 | 55.92 | 627,524 | +0.48(+0.87%) |
Oct 11, 2024 | 54.82 | 55.66 | 54.82 | 55.44 | 836,435 | +0.34(+0.62%) |
Oct 10, 2024 | 55.30 | 55.86 | 54.96 | 55.10 | 522,949 | -0.19(-0.34%) |
Oct 09, 2024 | 55.48 | 55.91 | 55.10 | 55.29 | 675,008 | +0.38(+0.69%) |
Oct 08, 2024 | 54.53 | 54.93 | 53.88 | 54.91 | 591,359 | +0.39(+0.72%) |
Oct 07, 2024 | 55.07 | 55.07 | 54.48 | 54.52 | 650,932 | -0.64(-1.16%) |
Oct 04, 2024 | 55.08 | 55.26 | 54.28 | 55.16 | 627,197 | +0.43(+0.79%) |
Oct 03, 2024 | 55.27 | 55.52 | 54.41 | 54.73 | 656,015 | -0.78(-1.41%) |
Oct 02, 2024 | 54.87 | 55.59 | 54.87 | 55.51 | 856,944 | +0.30(+0.54%) |
Oct 01, 2024 | 55.64 | 55.85 | 54.56 | 55.21 | 702,827 | -0.46(-0.83%) |
Sep 30, 2024 | 55.52 | 55.90 | 55.17 | 55.67 | 778,478 | +0.35(+0.63%) |
Sep 27, 2024 | 55.46 | 56.36 | 55.30 | 55.32 | 838,404 | +0.16(+0.29%) |
Sep 26, 2024 | 55.21 | 55.22 | 54.59 | 55.16 | 1,010,072 | +0.16(+0.29%) |
Sep 25, 2024 | 55.33 | 55.64 | 54.72 | 55.00 | 766,012 | -0.08(-0.15%) |
Sep 24, 2024 | 55.19 | 55.41 | 54.89 | 55.08 | 714,669 | -0.01(-0.02%) |
Sep 23, 2024 | 54.74 | 55.11 | 54.52 | 55.09 | 594,718 | +0.60(+1.10%) |
Sep 20, 2024 | 54.58 | 55.03 | 54.07 | 54.49 | 2,026,301 | -0.07(-0.13%) |
Sep 19, 2024 | 55.61 | 55.77 | 54.53 | 54.56 | 638,823 | -0.50(-0.91%) |
Sep 18, 2024 | 55.56 | 55.81 | 54.98 | 55.06 | 838,024 | -0.41(-0.74%) |
Sep 17, 2024 | 54.51 | 56.03 | 54.51 | 55.47 | 898,193 | +1.10(+2.02%) |
Sep 16, 2024 | 53.67 | 54.45 | 53.56 | 54.37 | 871,078 | +0.83(+1.55%) |
Sep 13, 2024 | 53.00 | 53.75 | 52.84 | 53.54 | 710,599 | +0.79(+1.50%) |
Sep 12, 2024 | 52.38 | 52.82 | 52.30 | 52.75 | 794,525 | +0.37(+0.71%) |
Sep 11, 2024 | 52.68 | 52.77 | 52.23 | 52.38 | 1,089,111 | -0.31(-0.59%) |
Sep 10, 2024 | 52.71 | 52.95 | 52.51 | 52.69 | 634,477 | -0.02(-0.04%) |
Sep 09, 2024 | 53.15 | 53.24 | 52.63 | 52.71 | 780,315 | -0.28(-0.53%) |
Sep 06, 2024 | 54.29 | 54.90 | 52.81 | 52.99 | 935,872 | -1.11(-2.05%) |
Sep 05, 2024 | 53.85 | 54.48 | 53.70 | 54.10 | 535,116 | +0.15(+0.28%) |
Sep 04, 2024 | 53.70 | 54.27 | 53.62 | 53.95 | 535,481 | +0.24(+0.45%) |
Sep 03, 2024 | 54.67 | 54.80 | 53.47 | 53.71 | 1,009,357 | -1.22(-2.22%) |
Aug 30, 2024 | 54.48 | 54.94 | 54.31 | 54.93 | 966,425 | +0.64(+1.18%) |
Aug 29, 2024 | 55.35 | 55.50 | 54.23 | 54.29 | 570,026 | -0.88(-1.60%) |
Aug 28, 2024 | 55.38 | 55.60 | 54.86 | 55.17 | 827,744 | -0.14(-0.25%) |
Aug 27, 2024 | 54.94 | 55.42 | 54.74 | 55.31 | 620,515 | +0.19(+0.34%) |
Aug 26, 2024 | 55.12 | 55.55 | 55.03 | 55.12 | 459,931 | +0.08(+0.15%) |
Aug 23, 2024 | 54.88 | 55.27 | 54.64 | 55.04 | 541,712 | +0.51(+0.94%) |
Aug 22, 2024 | 55.18 | 55.18 | 54.52 | 54.53 | 518,447 | -0.57(-1.03%) |
Aug 21, 2024 | 54.72 | 55.13 | 54.55 | 55.10 | 507,600 | +0.42(+0.77%) |
Aug 20, 2024 | 55.06 | 55.06 | 54.63 | 54.68 | 539,489 | -0.31(-0.56%) |
Aug 19, 2024 | 54.15 | 55.01 | 54.05 | 54.99 | 448,519 | +0.71(+1.31%) |
Aug 16, 2024 | 54.94 | 55.48 | 54.09 | 54.28 | 1,191,927 | -0.37(-0.68%) |
Aug 15, 2024 | 55.16 | 55.54 | 54.46 | 54.65 | 651,380 | +0.09(+0.16%) |
Aug 14, 2024 | 54.44 | 54.72 | 54.20 | 54.56 | 662,504 | +0.00(+0.00%) |
Aug 13, 2024 | 53.94 | 54.77 | 53.89 | 54.56 | 918,987 | +0.73(+1.36%) |
Aug 12, 2024 | 54.06 | 54.45 | 53.79 | 53.83 | 961,888 | -0.14(-0.26%) |
Aug 09, 2024 | 53.87 | 54.87 | 53.33 | 53.97 | 1,005,871 | +0.26(+0.48%) |
Aug 08, 2024 | 55.07 | 55.15 | 53.34 | 53.71 | 1,277,508 | -0.21(-0.39%) |
Aug 07, 2024 | 52.61 | 56.49 | 52.61 | 53.92 | 1,534,025 | +1.79(+3.43%) |
Aug 06, 2024 | 51.17 | 52.40 | 51.14 | 52.13 | 1,924,739 | +1.03(+2.02%) |
Aug 05, 2024 | 50.73 | 51.33 | 50.37 | 51.10 | 1,989,429 | -0.92(-1.77%) |
Aug 02, 2024 | 52.81 | 52.92 | 51.62 | 52.02 | 984,263 | -1.33(-2.49%) |