Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 54.87 | 54.87 | 54.48 | 54.48 | 1,179 | -0.16(-0.28%) |
Oct 01, 2024 | 54.90 | 55.12 | 54.63 | 54.63 | 2,096 | -2.04(-3.59%) |
Sep 30, 2024 | 56.05 | 57.02 | 55.76 | 56.67 | 6,403 | +0.72(+1.29%) |
Sep 27, 2024 | 56.73 | 56.73 | 55.93 | 55.95 | 1,551 | +0.26(+0.47%) |
Sep 26, 2024 | 55.51 | 56.25 | 55.51 | 55.69 | 3,623 | +0.35(+0.63%) |
Sep 25, 2024 | 55.64 | 55.99 | 55.34 | 55.34 | 14,689 | -0.89(-1.59%) |
Sep 24, 2024 | 57.21 | 57.21 | 56.08 | 56.23 | 1,182 | -0.73(-1.27%) |
Sep 23, 2024 | 57.19 | 57.19 | 56.83 | 56.96 | 1,514 | -0.65(-1.13%) |
Sep 20, 2024 | 58.22 | 58.41 | 57.54 | 57.61 | 2,285 | -1.26(-2.14%) |
Sep 19, 2024 | 58.12 | 59.09 | 57.90 | 58.87 | 2,699 | +1.35(+2.35%) |
Sep 18, 2024 | 56.70 | 59.00 | 56.70 | 57.52 | 5,877 | +0.40(+0.70%) |
Sep 17, 2024 | 57.14 | 58.20 | 56.90 | 57.12 | 9,736 | +0.46(+0.81%) |
Sep 16, 2024 | 55.68 | 57.03 | 55.51 | 56.66 | 10,087 | +0.69(+1.23%) |
Sep 13, 2024 | 54.97 | 55.97 | 54.97 | 55.97 | 6,943 | +1.59(+2.92%) |
Sep 12, 2024 | 54.24 | 54.59 | 54.14 | 54.38 | 7,014 | +0.17(+0.31%) |
Sep 11, 2024 | 53.38 | 54.38 | 53.37 | 54.21 | 6,156 | -0.41(-0.75%) |
Sep 10, 2024 | 55.13 | 55.13 | 53.86 | 54.62 | 2,832 | -0.65(-1.18%) |
Sep 09, 2024 | 55.16 | 55.41 | 55.08 | 55.27 | 5,046 | +0.24(+0.44%) |
Sep 06, 2024 | 55.02 | 55.03 | 55.02 | 55.03 | 605 | -1.01(-1.80%) |
Sep 05, 2024 | 55.98 | 56.53 | 55.98 | 56.04 | 1,328 | -0.49(-0.87%) |
Sep 04, 2024 | 56.55 | 56.55 | 56.53 | 56.53 | 922 | -0.65(-1.14%) |
Sep 03, 2024 | 57.32 | 58.12 | 57.15 | 57.18 | 5,151 | -0.73(-1.26%) |
Aug 30, 2024 | 57.46 | 57.99 | 57.45 | 57.91 | 4,255 | +0.38(+0.66%) |
Aug 29, 2024 | 57.77 | 58.00 | 57.47 | 57.53 | 1,545 | +0.10(+0.17%) |
Aug 28, 2024 | 56.55 | 57.76 | 56.53 | 57.43 | 3,198 | +0.38(+0.67%) |
Aug 27, 2024 | 57.15 | 57.15 | 56.85 | 57.05 | 3,344 | -0.42(-0.74%) |
Aug 26, 2024 | 58.15 | 58.35 | 57.39 | 57.47 | 7,650 | -0.42(-0.72%) |
Aug 23, 2024 | 56.05 | 58.69 | 55.87 | 57.89 | 6,236 | +3.16(+5.77%) |
Aug 22, 2024 | 55.20 | 55.26 | 54.73 | 54.73 | 1,846 | -0.62(-1.12%) |
Aug 21, 2024 | 54.64 | 55.35 | 54.55 | 55.35 | 2,423 | +0.70(+1.28%) |
Aug 20, 2024 | 55.31 | 55.31 | 54.56 | 54.65 | 3,282 | -1.05(-1.89%) |
Aug 19, 2024 | 54.98 | 55.70 | 54.98 | 55.70 | 1,624 | +0.54(+0.98%) |
Aug 16, 2024 | 55.10 | 55.22 | 54.72 | 55.16 | 2,759 | +0.89(+1.63%) |
Aug 15, 2024 | 54.47 | 55.00 | 54.27 | 54.27 | 2,062 | +1.21(+2.28%) |
Aug 14, 2024 | 52.92 | 53.06 | 52.92 | 53.06 | 591 | -0.16(-0.29%) |
Aug 13, 2024 | 52.67 | 53.34 | 52.52 | 53.22 | 12,218 | +0.70(+1.33%) |
Aug 12, 2024 | 53.60 | 53.60 | 52.51 | 52.52 | 7,596 | -0.57(-1.08%) |
Aug 09, 2024 | 52.87 | 53.30 | 52.69 | 53.09 | 1,004 | -0.21(-0.40%) |
Aug 08, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 139 | +0.83(+1.58%) |
Aug 07, 2024 | 53.63 | 53.63 | 52.48 | 52.48 | 766 | -0.08(-0.15%) |
Aug 06, 2024 | 52.41 | 53.10 | 52.41 | 52.56 | 2,381 | +0.11(+0.21%) |
Aug 05, 2024 | 51.03 | 53.13 | 50.82 | 52.45 | 9,788 | -1.49(-2.76%) |
Aug 02, 2024 | 53.94 | 53.94 | 53.13 | 53.94 | 11,704 | -2.07(-3.70%) |