Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 54.57 | 54.84 | 54.16 | 54.54 | 5,461,507 | -0.09(-0.16%) |
Sep 30, 2024 | 55.14 | 55.35 | 53.97 | 54.63 | 5,537,836 | -0.45(-0.82%) |
Sep 27, 2024 | 55.00 | 55.67 | 54.64 | 55.08 | 5,513,553 | +0.36(+0.66%) |
Sep 26, 2024 | 53.46 | 54.76 | 53.44 | 54.72 | 5,672,063 | +1.88(+3.56%) |
Sep 25, 2024 | 53.66 | 53.73 | 52.54 | 52.84 | 3,862,815 | -0.61(-1.14%) |
Sep 24, 2024 | 52.69 | 53.68 | 52.63 | 53.45 | 4,675,829 | +1.41(+2.71%) |
Sep 23, 2024 | 51.87 | 52.24 | 51.61 | 52.04 | 5,029,630 | +0.33(+0.64%) |
Sep 20, 2024 | 52.64 | 52.80 | 51.30 | 51.71 | 8,466,065 | -1.18(-2.23%) |
Sep 19, 2024 | 52.55 | 53.21 | 52.26 | 52.89 | 4,746,694 | +1.25(+2.42%) |
Sep 18, 2024 | 51.65 | 52.29 | 51.32 | 51.64 | 3,429,170 | +0.13(+0.25%) |
Sep 17, 2024 | 50.84 | 51.86 | 50.71 | 51.51 | 4,028,391 | +0.85(+1.68%) |
Sep 16, 2024 | 50.31 | 51.04 | 50.28 | 50.66 | 3,189,481 | +0.51(+1.02%) |
Sep 13, 2024 | 50.40 | 51.00 | 50.03 | 50.15 | 4,411,764 | -0.11(-0.22%) |
Sep 12, 2024 | 50.68 | 50.91 | 49.52 | 50.26 | 5,712,189 | -0.47(-0.93%) |
Sep 11, 2024 | 50.88 | 50.97 | 49.76 | 50.73 | 3,717,223 | -0.09(-0.18%) |
Sep 10, 2024 | 51.30 | 51.36 | 50.49 | 50.82 | 3,196,470 | -0.48(-0.94%) |
Sep 09, 2024 | 50.73 | 51.78 | 50.73 | 51.30 | 4,021,507 | +0.62(+1.22%) |
Sep 06, 2024 | 51.25 | 51.71 | 50.37 | 50.68 | 4,144,399 | -0.63(-1.23%) |
Sep 05, 2024 | 51.62 | 51.73 | 51.03 | 51.31 | 4,509,131 | -0.27(-0.52%) |
Sep 04, 2024 | 51.92 | 52.51 | 51.37 | 51.58 | 3,775,787 | -0.35(-0.67%) |
Sep 03, 2024 | 52.72 | 53.06 | 51.81 | 51.93 | 3,891,515 | -1.65(-3.08%) |
Aug 30, 2024 | 53.19 | 53.60 | 52.80 | 53.58 | 5,339,332 | -0.28(-0.52%) |
Aug 29, 2024 | 53.91 | 54.25 | 53.07 | 53.86 | 3,060,360 | +0.35(+0.65%) |
Aug 28, 2024 | 53.35 | 53.79 | 53.23 | 53.51 | 2,630,367 | -0.26(-0.48%) |
Aug 27, 2024 | 53.89 | 54.12 | 53.62 | 53.77 | 3,650,091 | -0.26(-0.48%) |
Aug 26, 2024 | 54.10 | 54.56 | 53.93 | 54.03 | 2,823,337 | +0.50(+0.93%) |
Aug 23, 2024 | 53.01 | 54.01 | 52.90 | 53.53 | 4,901,570 | +0.97(+1.85%) |
Aug 22, 2024 | 53.11 | 53.18 | 52.49 | 52.56 | 2,916,049 | -0.39(-0.74%) |
Aug 21, 2024 | 53.00 | 53.12 | 52.81 | 52.95 | 2,809,551 | +0.23(+0.44%) |
Aug 20, 2024 | 53.53 | 53.55 | 52.54 | 52.72 | 4,391,562 | -0.93(-1.73%) |
Aug 19, 2024 | 54.00 | 54.14 | 53.57 | 53.65 | 2,095,962 | -0.26(-0.48%) |
Aug 16, 2024 | 53.74 | 53.98 | 53.40 | 53.91 | 6,049,295 | +0.04(+0.07%) |
Aug 15, 2024 | 53.56 | 54.08 | 53.22 | 53.87 | 3,501,575 | +1.11(+2.10%) |
Aug 14, 2024 | 52.84 | 53.02 | 52.43 | 52.76 | 2,310,125 | +0.00(+0.00%) |
Aug 13, 2024 | 52.22 | 52.86 | 52.21 | 52.76 | 2,379,614 | +0.54(+1.03%) |
Aug 12, 2024 | 52.77 | 52.95 | 52.12 | 52.22 | 2,555,289 | -0.44(-0.84%) |
Aug 09, 2024 | 52.57 | 52.90 | 52.06 | 52.66 | 2,592,734 | -0.01(-0.02%) |
Aug 08, 2024 | 52.49 | 52.89 | 52.33 | 52.67 | 3,362,690 | +0.50(+0.96%) |
Aug 07, 2024 | 52.92 | 53.65 | 52.15 | 52.17 | 4,293,060 | -0.31(-0.59%) |
Aug 06, 2024 | 51.51 | 53.25 | 51.48 | 52.48 | 5,549,382 | +1.47(+2.88%) |
Aug 05, 2024 | 50.68 | 51.33 | 50.40 | 51.01 | 5,124,503 | -1.00(-1.92%) |
Aug 02, 2024 | 52.55 | 52.77 | 51.55 | 52.01 | 4,985,891 | -1.27(-2.38%) |