Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 54.86 | 54.92 | 54.63 | 54.64 | 17,252 | -0.07(-0.13%) |
Oct 01, 2024 | 55.43 | 55.43 | 54.65 | 54.71 | 6,996 | -0.72(-1.30%) |
Sep 30, 2024 | 55.15 | 55.43 | 54.88 | 55.43 | 5,145 | +0.16(+0.29%) |
Sep 27, 2024 | 55.44 | 55.63 | 54.95 | 55.27 | 12,838 | +0.38(+0.68%) |
Sep 26, 2024 | 55.01 | 55.12 | 54.81 | 54.89 | 15,598 | +0.37(+0.68%) |
Sep 25, 2024 | 55.26 | 55.26 | 54.52 | 54.52 | 10,419 | -0.73(-1.33%) |
Sep 24, 2024 | 55.60 | 55.60 | 55.12 | 55.26 | 18,214 | -0.23(-0.42%) |
Sep 23, 2024 | 55.55 | 55.55 | 55.15 | 55.49 | 7,366 | -0.07(-0.13%) |
Sep 20, 2024 | 55.86 | 55.86 | 55.38 | 55.56 | 13,498 | -0.46(-0.83%) |
Sep 19, 2024 | 56.12 | 56.16 | 55.61 | 56.02 | 25,519 | +1.06(+1.93%) |
Sep 18, 2024 | 54.84 | 55.93 | 54.52 | 54.96 | 26,290 | +0.31(+0.57%) |
Sep 17, 2024 | 54.47 | 55.05 | 54.47 | 54.65 | 11,923 | +0.31(+0.56%) |
Sep 16, 2024 | 53.88 | 54.39 | 53.85 | 54.34 | 14,324 | +0.64(+1.19%) |
Sep 13, 2024 | 53.27 | 53.82 | 53.21 | 53.71 | 17,101 | +1.01(+1.91%) |
Sep 12, 2024 | 52.16 | 52.77 | 52.16 | 52.70 | 11,493 | +0.64(+1.23%) |
Sep 11, 2024 | 52.16 | 52.18 | 51.06 | 52.06 | 29,219 | -0.25(-0.48%) |
Sep 10, 2024 | 52.87 | 52.87 | 51.74 | 52.31 | 10,078 | -0.48(-0.91%) |
Sep 09, 2024 | 52.81 | 53.19 | 52.79 | 52.79 | 10,092 | +0.14(+0.27%) |
Sep 06, 2024 | 53.91 | 53.91 | 52.65 | 52.65 | 9,248 | -0.95(-1.77%) |
Sep 05, 2024 | 54.18 | 54.18 | 53.50 | 53.60 | 6,620 | -0.38(-0.71%) |
Sep 04, 2024 | 54.44 | 54.79 | 53.90 | 53.98 | 12,480 | -0.50(-0.91%) |
Sep 03, 2024 | 55.40 | 55.40 | 54.48 | 54.48 | 9,298 | -1.42(-2.55%) |
Aug 30, 2024 | 55.70 | 55.90 | 55.41 | 55.90 | 6,322 | +0.36(+0.65%) |
Aug 29, 2024 | 55.86 | 56.04 | 55.18 | 55.54 | 17,133 | +0.18(+0.33%) |
Aug 28, 2024 | 55.28 | 55.44 | 55.06 | 55.36 | 8,437 | +0.02(+0.04%) |
Aug 27, 2024 | 55.47 | 55.47 | 55.18 | 55.33 | 12,237 | -0.33(-0.59%) |
Aug 26, 2024 | 56.20 | 56.37 | 55.66 | 55.66 | 8,724 | -0.22(-0.39%) |
Aug 23, 2024 | 54.70 | 55.95 | 54.70 | 55.88 | 10,921 | +1.63(+3.00%) |
Aug 22, 2024 | 54.36 | 54.59 | 54.20 | 54.25 | 6,519 | -0.12(-0.22%) |
Aug 21, 2024 | 54.24 | 54.41 | 53.97 | 54.37 | 33,727 | +0.65(+1.21%) |
Aug 20, 2024 | 54.43 | 54.43 | 53.72 | 53.72 | 11,396 | -0.79(-1.44%) |
Aug 19, 2024 | 54.35 | 54.58 | 54.23 | 54.51 | 12,195 | +0.30(+0.54%) |
Aug 16, 2024 | 54.00 | 54.40 | 54.00 | 54.21 | 8,215 | +0.14(+0.26%) |
Aug 15, 2024 | 53.72 | 54.28 | 53.72 | 54.07 | 12,047 | +1.10(+2.08%) |
Aug 14, 2024 | 53.20 | 53.20 | 52.83 | 52.97 | 4,409 | +0.06(+0.12%) |
Aug 13, 2024 | 52.49 | 53.02 | 52.07 | 52.91 | 12,688 | +0.64(+1.22%) |
Aug 12, 2024 | 52.92 | 52.92 | 52.18 | 52.27 | 6,499 | -0.42(-0.79%) |
Aug 09, 2024 | 52.69 | 52.96 | 52.51 | 52.69 | 8,581 | +0.04(+0.08%) |
Aug 08, 2024 | 52.16 | 52.77 | 52.00 | 52.64 | 8,064 | +1.07(+2.07%) |
Aug 07, 2024 | 52.82 | 52.82 | 51.45 | 51.57 | 12,800 | -0.37(-0.72%) |
Aug 06, 2024 | 51.38 | 52.49 | 51.38 | 51.95 | 65,180 | +0.64(+1.24%) |
Aug 05, 2024 | 50.92 | 52.13 | 50.24 | 51.31 | 18,057 | -1.76(-3.32%) |
Aug 02, 2024 | 53.78 | 53.78 | 52.73 | 53.07 | 17,033 | -1.87(-3.40%) |