Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 54.70 | 54.70 | 53.90 | 54.21 | 49,346 | -0.78(-1.42%) |
Sep 30, 2024 | 54.42 | 55.02 | 54.35 | 54.99 | 69,130 | +0.27(+0.49%) |
Sep 27, 2024 | 54.81 | 55.34 | 54.44 | 54.72 | 68,512 | +0.47(+0.87%) |
Sep 26, 2024 | 54.35 | 54.67 | 54.13 | 54.25 | 64,159 | +0.45(+0.84%) |
Sep 25, 2024 | 54.61 | 54.66 | 53.77 | 53.80 | 88,223 | -0.90(-1.65%) |
Sep 24, 2024 | 55.17 | 55.32 | 54.69 | 54.70 | 57,562 | -0.20(-0.36%) |
Sep 23, 2024 | 55.04 | 55.37 | 54.62 | 54.90 | 44,392 | -0.28(-0.51%) |
Sep 20, 2024 | 55.71 | 55.77 | 55.18 | 55.18 | 41,786 | -0.84(-1.49%) |
Sep 19, 2024 | 56.29 | 56.29 | 55.50 | 56.02 | 38,406 | +1.02(+1.86%) |
Sep 18, 2024 | 54.98 | 56.42 | 54.68 | 54.99 | 68,191 | -0.01(-0.02%) |
Sep 17, 2024 | 54.77 | 55.56 | 54.71 | 55.00 | 42,674 | +0.66(+1.22%) |
Sep 16, 2024 | 54.19 | 54.44 | 53.90 | 54.34 | 37,559 | +0.48(+0.90%) |
Sep 13, 2024 | 52.96 | 54.02 | 52.96 | 53.85 | 76,072 | +1.51(+2.88%) |
Sep 12, 2024 | 52.17 | 52.81 | 51.89 | 52.34 | 28,251 | +0.41(+0.79%) |
Sep 11, 2024 | 51.87 | 51.94 | 50.79 | 51.93 | 61,504 | -0.23(-0.44%) |
Sep 10, 2024 | 52.55 | 52.55 | 51.59 | 52.16 | 82,305 | -0.34(-0.65%) |
Sep 09, 2024 | 53.27 | 53.27 | 52.50 | 52.50 | 132,092 | -0.67(-1.26%) |
Sep 06, 2024 | 54.15 | 54.48 | 53.15 | 53.17 | 53,112 | -0.88(-1.63%) |
Sep 05, 2024 | 54.68 | 54.81 | 54.00 | 54.05 | 62,837 | -0.44(-0.81%) |
Sep 04, 2024 | 54.73 | 55.17 | 54.34 | 54.49 | 77,087 | -0.44(-0.80%) |
Sep 03, 2024 | 55.78 | 55.96 | 54.75 | 54.93 | 76,009 | -1.45(-2.57%) |
Aug 30, 2024 | 56.37 | 56.50 | 55.84 | 56.38 | 26,379 | +0.14(+0.25%) |
Aug 29, 2024 | 56.16 | 56.54 | 55.64 | 56.24 | 42,323 | +0.53(+0.95%) |
Aug 28, 2024 | 55.53 | 56.09 | 55.50 | 55.71 | 32,211 | -0.09(-0.16%) |
Aug 27, 2024 | 55.92 | 56.02 | 55.52 | 55.80 | 30,116 | -0.46(-0.82%) |
Aug 26, 2024 | 56.73 | 56.96 | 56.22 | 56.26 | 61,122 | -0.12(-0.21%) |
Aug 23, 2024 | 54.84 | 56.50 | 54.83 | 56.38 | 64,686 | +1.92(+3.53%) |
Aug 22, 2024 | 54.67 | 54.89 | 54.30 | 54.46 | 52,193 | -0.34(-0.62%) |
Aug 21, 2024 | 54.52 | 54.81 | 54.28 | 54.80 | 56,625 | +0.72(+1.33%) |
Aug 20, 2024 | 55.00 | 55.00 | 54.08 | 54.08 | 45,385 | -0.89(-1.62%) |
Aug 19, 2024 | 54.72 | 55.08 | 54.72 | 54.97 | 41,944 | +0.28(+0.51%) |
Aug 16, 2024 | 54.09 | 55.03 | 54.05 | 54.69 | 58,432 | +0.40(+0.74%) |
Aug 15, 2024 | 54.11 | 54.60 | 53.87 | 54.29 | 57,241 | +1.40(+2.65%) |
Aug 14, 2024 | 53.54 | 53.55 | 52.77 | 52.89 | 62,474 | -0.38(-0.71%) |
Aug 13, 2024 | 53.00 | 53.39 | 52.53 | 53.27 | 45,417 | +0.73(+1.39%) |
Aug 12, 2024 | 53.25 | 53.25 | 52.29 | 52.54 | 48,434 | -0.47(-0.89%) |
Aug 09, 2024 | 53.35 | 53.35 | 52.75 | 53.01 | 87,507 | -0.19(-0.36%) |
Aug 08, 2024 | 53.25 | 53.42 | 52.80 | 53.20 | 98,924 | +0.72(+1.37%) |
Aug 07, 2024 | 53.94 | 53.94 | 52.27 | 52.48 | 147,562 | -0.76(-1.43%) |
Aug 06, 2024 | 53.00 | 53.87 | 52.50 | 53.24 | 97,988 | +0.27(+0.51%) |
Aug 05, 2024 | 52.10 | 53.44 | 51.54 | 52.97 | 118,586 | -1.82(-3.32%) |
Aug 02, 2024 | 55.48 | 55.48 | 54.33 | 54.79 | 128,806 | -2.39(-4.18%) |