Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 54.16 | 54.53 | 53.11 | 54.12 | 370,018 | -0.32(-0.59%) |
Sep 30, 2024 | 54.57 | 54.84 | 53.95 | 54.44 | 235,023 | -0.26(-0.48%) |
Sep 27, 2024 | 54.99 | 55.12 | 54.28 | 54.70 | 430,361 | +0.35(+0.64%) |
Sep 26, 2024 | 54.25 | 54.63 | 53.94 | 54.35 | 397,650 | +0.55(+1.02%) |
Sep 25, 2024 | 54.02 | 54.35 | 53.64 | 53.80 | 273,177 | -0.24(-0.44%) |
Sep 24, 2024 | 53.63 | 54.32 | 53.50 | 54.04 | 438,548 | +0.78(+1.46%) |
Sep 23, 2024 | 53.73 | 53.91 | 52.91 | 53.26 | 444,611 | -0.15(-0.28%) |
Sep 20, 2024 | 54.13 | 54.14 | 52.34 | 53.41 | 707,475 | -0.82(-1.51%) |
Sep 19, 2024 | 55.24 | 55.67 | 53.95 | 54.23 | 394,070 | +0.36(+0.67%) |
Sep 18, 2024 | 53.73 | 55.80 | 53.61 | 53.87 | 433,554 | +0.24(+0.45%) |
Sep 17, 2024 | 53.73 | 54.98 | 53.20 | 53.63 | 709,015 | +0.47(+0.88%) |
Sep 16, 2024 | 54.14 | 55.01 | 52.11 | 53.16 | 568,832 | -1.04(-1.92%) |
Sep 13, 2024 | 54.18 | 55.45 | 53.82 | 54.20 | 1,007,925 | +0.57(+1.06%) |
Sep 12, 2024 | 53.86 | 54.14 | 53.34 | 53.63 | 309,889 | +0.12(+0.22%) |
Sep 11, 2024 | 53.80 | 53.85 | 52.64 | 53.51 | 755,024 | -0.29(-0.54%) |
Sep 10, 2024 | 54.59 | 54.59 | 52.52 | 53.80 | 471,730 | -0.90(-1.65%) |
Sep 09, 2024 | 55.26 | 55.69 | 54.65 | 54.70 | 252,728 | -0.34(-0.62%) |
Sep 06, 2024 | 57.51 | 57.86 | 54.98 | 55.04 | 447,077 | -2.31(-4.03%) |
Sep 05, 2024 | 57.83 | 57.98 | 56.84 | 57.35 | 168,765 | -0.25(-0.43%) |
Sep 04, 2024 | 57.07 | 58.30 | 56.99 | 57.60 | 342,590 | +0.82(+1.44%) |
Sep 03, 2024 | 57.76 | 58.60 | 56.45 | 56.78 | 349,142 | -1.50(-2.57%) |
Aug 30, 2024 | 58.00 | 58.38 | 57.21 | 58.28 | 255,260 | +0.50(+0.87%) |
Aug 29, 2024 | 57.40 | 58.17 | 57.06 | 57.78 | 246,381 | +0.83(+1.46%) |
Aug 28, 2024 | 56.15 | 57.62 | 55.71 | 56.95 | 445,291 | +0.81(+1.44%) |
Aug 27, 2024 | 55.82 | 56.57 | 55.24 | 56.14 | 204,991 | +0.14(+0.25%) |
Aug 26, 2024 | 56.83 | 56.96 | 55.83 | 56.00 | 201,761 | -0.25(-0.44%) |
Aug 23, 2024 | 55.32 | 56.37 | 55.14 | 56.25 | 297,471 | +1.43(+2.61%) |
Aug 22, 2024 | 55.60 | 56.09 | 54.56 | 54.82 | 368,895 | -0.60(-1.08%) |
Aug 21, 2024 | 55.91 | 56.40 | 55.09 | 55.42 | 426,783 | -0.41(-0.73%) |
Aug 20, 2024 | 56.32 | 56.65 | 55.73 | 55.83 | 241,080 | -0.35(-0.62%) |
Aug 19, 2024 | 56.00 | 56.30 | 55.85 | 56.18 | 239,578 | +0.58(+1.04%) |
Aug 16, 2024 | 55.42 | 56.14 | 55.03 | 55.60 | 310,454 | -0.12(-0.22%) |
Aug 15, 2024 | 55.86 | 56.47 | 54.62 | 55.72 | 471,140 | +1.23(+2.26%) |
Aug 14, 2024 | 54.26 | 54.80 | 53.47 | 54.49 | 457,665 | +0.58(+1.08%) |
Aug 13, 2024 | 54.20 | 54.38 | 53.34 | 53.91 | 458,817 | -0.19(-0.35%) |
Aug 12, 2024 | 55.01 | 55.01 | 53.86 | 54.10 | 369,234 | -0.81(-1.48%) |
Aug 09, 2024 | 54.64 | 55.41 | 54.00 | 54.91 | 379,453 | +0.21(+0.38%) |
Aug 08, 2024 | 55.55 | 55.55 | 53.68 | 54.70 | 586,513 | +0.97(+1.81%) |
Aug 07, 2024 | 53.91 | 54.12 | 52.89 | 53.73 | 834,416 | +1.07(+2.03%) |
Aug 06, 2024 | 50.77 | 53.33 | 50.50 | 52.66 | 956,457 | +3.00(+6.04%) |
Aug 05, 2024 | 48.82 | 50.02 | 47.30 | 49.66 | 1,067,987 | -1.92(-3.72%) |
Aug 02, 2024 | 53.57 | 53.57 | 50.91 | 51.58 | 712,014 | -3.39(-6.17%) |