Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.37 | 54.37 | 53.88 | 53.92 | 18,180 | -0.32(-0.59%) |
Oct 17, 2024 | 54.17 | 54.29 | 53.75 | 54.24 | 11,196 | +0.23(+0.44%) |
Oct 16, 2024 | 53.70 | 54.23 | 53.70 | 54.01 | 27,015 | +0.77(+1.44%) |
Oct 15, 2024 | 52.95 | 53.99 | 52.95 | 53.24 | 23,231 | +0.31(+0.59%) |
Oct 14, 2024 | 52.85 | 53.09 | 52.50 | 52.93 | 10,559 | +0.09(+0.17%) |
Oct 11, 2024 | 51.84 | 52.84 | 51.84 | 52.84 | 11,197 | +1.15(+2.22%) |
Oct 10, 2024 | 51.61 | 51.73 | 51.40 | 51.69 | 9,453 | -0.23(-0.44%) |
Oct 09, 2024 | 51.82 | 52.41 | 51.82 | 51.92 | 15,885 | +0.20(+0.39%) |
Oct 08, 2024 | 51.89 | 51.95 | 51.57 | 51.72 | 19,170 | -0.07(-0.14%) |
Oct 07, 2024 | 52.12 | 52.12 | 51.69 | 51.79 | 14,976 | -0.35(-0.67%) |
Oct 04, 2024 | 52.06 | 52.30 | 51.91 | 52.14 | 7,415 | +0.65(+1.26%) |
Oct 03, 2024 | 51.43 | 51.49 | 51.19 | 51.49 | 16,922 | -0.18(-0.36%) |
Oct 02, 2024 | 51.78 | 52.17 | 51.65 | 51.67 | 47,607 | -0.16(-0.30%) |
Oct 01, 2024 | 52.62 | 52.62 | 51.59 | 51.83 | 24,389 | -0.92(-1.74%) |
Sep 30, 2024 | 52.14 | 52.77 | 52.14 | 52.75 | 16,807 | +0.37(+0.71%) |
Sep 27, 2024 | 52.63 | 52.96 | 52.31 | 52.38 | 14,547 | +0.20(+0.38%) |
Sep 26, 2024 | 52.36 | 52.59 | 52.08 | 52.18 | 21,291 | +0.54(+1.05%) |
Sep 25, 2024 | 52.31 | 52.31 | 51.64 | 51.64 | 9,672 | -0.88(-1.68%) |
Sep 24, 2024 | 52.72 | 52.73 | 52.37 | 52.52 | 21,105 | -0.11(-0.21%) |
Sep 23, 2024 | 52.75 | 52.86 | 52.32 | 52.63 | 11,665 | -0.15(-0.28%) |
Sep 20, 2024 | 53.13 | 53.23 | 52.60 | 52.78 | 12,893 | -0.72(-1.34%) |
Sep 19, 2024 | 53.56 | 53.59 | 52.86 | 53.50 | 163,120 | +1.25(+2.38%) |
Sep 18, 2024 | 52.31 | 53.09 | 52.09 | 52.25 | 16,700 | -0.09(-0.17%) |
Sep 17, 2024 | 52.09 | 52.82 | 52.09 | 52.34 | 14,677 | +0.67(+1.29%) |
Sep 16, 2024 | 51.51 | 51.79 | 51.23 | 51.67 | 13,944 | +0.43(+0.84%) |
Sep 13, 2024 | 50.56 | 51.35 | 50.56 | 51.24 | 37,713 | +1.24(+2.48%) |
Sep 12, 2024 | 49.72 | 50.30 | 49.52 | 50.01 | 13,135 | +0.43(+0.86%) |
Sep 11, 2024 | 49.21 | 49.58 | 48.43 | 49.58 | 26,438 | +0.11(+0.22%) |
Sep 10, 2024 | 49.62 | 49.62 | 49.03 | 49.47 | 17,114 | -0.12(-0.24%) |
Sep 09, 2024 | 49.89 | 50.08 | 49.59 | 49.59 | 19,929 | -0.26(-0.52%) |
Sep 06, 2024 | 50.64 | 50.73 | 49.71 | 49.85 | 21,650 | -0.75(-1.48%) |
Sep 05, 2024 | 50.99 | 51.17 | 50.37 | 50.60 | 9,803 | -0.17(-0.33%) |
Sep 04, 2024 | 51.01 | 51.27 | 50.67 | 50.77 | 21,351 | -0.14(-0.27%) |
Sep 03, 2024 | 51.80 | 52.02 | 50.84 | 50.91 | 13,307 | -1.45(-2.76%) |
Aug 30, 2024 | 52.17 | 52.41 | 51.88 | 52.35 | 6,572 | +0.22(+0.43%) |
Aug 29, 2024 | 51.88 | 52.52 | 51.65 | 52.13 | 9,397 | +0.31(+0.60%) |
Aug 28, 2024 | 51.80 | 52.07 | 51.53 | 51.82 | 25,750 | -0.16(-0.31%) |
Aug 27, 2024 | 52.09 | 52.09 | 51.72 | 51.98 | 21,494 | -0.43(-0.83%) |
Aug 26, 2024 | 52.94 | 52.94 | 52.36 | 52.41 | 14,013 | -0.13(-0.25%) |
Aug 23, 2024 | 51.32 | 52.73 | 51.14 | 52.54 | 23,657 | +1.92(+3.78%) |
Aug 22, 2024 | 50.87 | 50.87 | 50.62 | 50.62 | 7,980 | -0.23(-0.45%) |
Aug 21, 2024 | 50.57 | 50.90 | 50.52 | 50.86 | 11,527 | +0.41(+0.82%) |
Aug 20, 2024 | 50.83 | 50.83 | 50.22 | 50.44 | 39,642 | -0.47(-0.92%) |
Aug 19, 2024 | 50.79 | 50.98 | 50.45 | 50.91 | 14,313 | +0.37(+0.73%) |
Aug 16, 2024 | 50.15 | 50.77 | 50.15 | 50.54 | 6,502 | +0.21(+0.42%) |
Aug 15, 2024 | 50.03 | 50.50 | 49.96 | 50.33 | 62,646 | +1.29(+2.63%) |
Aug 14, 2024 | 49.20 | 49.37 | 48.77 | 49.04 | 47,159 | -0.05(-0.09%) |
Aug 13, 2024 | 48.39 | 49.24 | 48.39 | 49.08 | 9,537 | +0.89(+1.84%) |
Aug 12, 2024 | 49.00 | 49.00 | 48.15 | 48.19 | 16,618 | -0.67(-1.37%) |
Aug 09, 2024 | 48.84 | 48.97 | 48.58 | 48.86 | 13,723 | -0.08(-0.16%) |
Aug 08, 2024 | 48.78 | 49.00 | 48.59 | 48.94 | 13,934 | +0.76(+1.57%) |
Aug 07, 2024 | 49.59 | 49.59 | 48.14 | 48.18 | 17,972 | -0.40(-0.82%) |
Aug 06, 2024 | 48.12 | 49.12 | 48.12 | 48.58 | 22,096 | +0.69(+1.43%) |
Aug 05, 2024 | 47.23 | 48.36 | 46.84 | 47.90 | 27,610 | -1.75(-3.53%) |
Aug 02, 2024 | 49.87 | 49.90 | 49.26 | 49.65 | 32,472 | -1.76(-3.43%) |