Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.26 | 54.47 | 53.81 | 54.14 | 100,775 | -0.48(-0.88%) |
Oct 17, 2024 | 53.91 | 54.62 | 53.64 | 54.62 | 158,268 | -1.46(-2.60%) |
Oct 16, 2024 | 55.20 | 56.20 | 55.20 | 56.08 | 46,610 | +1.10(+2.00%) |
Oct 15, 2024 | 54.90 | 55.79 | 54.61 | 54.98 | 84,246 | -1.85(-3.26%) |
Oct 14, 2024 | 56.19 | 56.86 | 56.06 | 56.83 | 48,888 | +0.75(+1.34%) |
Oct 11, 2024 | 55.70 | 56.28 | 55.70 | 56.08 | 24,280 | +0.44(+0.79%) |
Oct 10, 2024 | 55.46 | 55.69 | 55.39 | 55.64 | 43,804 | +0.23(+0.42%) |
Oct 09, 2024 | 54.82 | 55.47 | 54.79 | 55.41 | 41,478 | +0.55(+1.00%) |
Oct 08, 2024 | 54.97 | 55.16 | 54.68 | 54.86 | 28,614 | +0.05(+0.09%) |
Oct 07, 2024 | 55.16 | 55.20 | 54.61 | 54.81 | 60,744 | -0.55(-0.99%) |
Oct 04, 2024 | 55.52 | 55.69 | 55.28 | 55.36 | 50,538 | +0.03(+0.05%) |
Oct 03, 2024 | 55.69 | 55.69 | 55.16 | 55.33 | 44,731 | -0.50(-0.90%) |
Oct 02, 2024 | 56.08 | 56.08 | 55.56 | 55.83 | 194,915 | -0.35(-0.62%) |
Oct 01, 2024 | 56.97 | 56.97 | 56.18 | 56.18 | 35,641 | -0.93(-1.63%) |
Sep 30, 2024 | 57.08 | 57.13 | 56.68 | 57.11 | 39,077 | +0.22(+0.39%) |
Sep 27, 2024 | 56.72 | 57.25 | 56.60 | 56.89 | 57,578 | +0.35(+0.62%) |
Sep 26, 2024 | 56.57 | 56.66 | 56.37 | 56.54 | 51,388 | -0.03(-0.05%) |
Sep 25, 2024 | 56.98 | 57.05 | 56.50 | 56.57 | 63,631 | -0.29(-0.50%) |
Sep 24, 2024 | 57.04 | 57.04 | 56.66 | 56.86 | 35,363 | -0.19(-0.33%) |
Sep 23, 2024 | 57.29 | 57.33 | 57.04 | 57.05 | 20,953 | -0.11(-0.19%) |
Sep 20, 2024 | 57.27 | 57.33 | 56.92 | 57.16 | 63,370 | -0.20(-0.35%) |
Sep 19, 2024 | 57.88 | 58.08 | 57.22 | 57.35 | 54,082 | -0.10(-0.17%) |
Sep 18, 2024 | 57.27 | 57.85 | 57.16 | 57.45 | 69,194 | +0.17(+0.30%) |
Sep 17, 2024 | 58.15 | 58.15 | 57.13 | 57.28 | 54,250 | -0.78(-1.34%) |
Sep 16, 2024 | 58.11 | 58.42 | 58.02 | 58.06 | 44,523 | +0.11(+0.19%) |
Sep 13, 2024 | 57.63 | 58.05 | 57.41 | 57.95 | 54,632 | +0.59(+1.03%) |
Sep 12, 2024 | 57.17 | 57.48 | 56.64 | 57.36 | 45,184 | +0.28(+0.49%) |
Sep 11, 2024 | 56.84 | 57.12 | 56.08 | 57.09 | 49,930 | -0.11(-0.19%) |
Sep 10, 2024 | 57.02 | 57.34 | 56.93 | 57.20 | 145,403 | +0.18(+0.31%) |
Sep 09, 2024 | 57.33 | 57.33 | 56.51 | 57.02 | 93,872 | -0.13(-0.23%) |
Sep 06, 2024 | 57.88 | 57.94 | 57.09 | 57.15 | 64,551 | -0.51(-0.88%) |
Sep 05, 2024 | 58.19 | 58.21 | 57.17 | 57.65 | 106,991 | -0.56(-0.96%) |
Sep 04, 2024 | 58.30 | 58.65 | 57.85 | 58.21 | 190,461 | -0.28(-0.48%) |
Sep 03, 2024 | 58.16 | 58.77 | 58.16 | 58.49 | 79,359 | +0.24(+0.41%) |
Aug 30, 2024 | 58.11 | 58.25 | 57.79 | 58.25 | 44,948 | +0.24(+0.41%) |
Aug 29, 2024 | 57.89 | 58.19 | 57.55 | 58.01 | 54,137 | +0.42(+0.73%) |
Aug 28, 2024 | 57.55 | 57.82 | 57.22 | 57.59 | 47,660 | +0.06(+0.10%) |
Aug 27, 2024 | 57.45 | 57.60 | 57.23 | 57.53 | 65,681 | +0.02(+0.03%) |
Aug 26, 2024 | 57.69 | 57.95 | 57.45 | 57.51 | 140,527 | -0.06(-0.10%) |
Aug 23, 2024 | 57.12 | 57.57 | 56.91 | 57.57 | 40,668 | +0.73(+1.28%) |
Aug 22, 2024 | 56.89 | 57.01 | 56.41 | 56.85 | 23,730 | +0.10(+0.18%) |
Aug 21, 2024 | 56.71 | 56.83 | 56.59 | 56.75 | 35,494 | +0.19(+0.33%) |
Aug 20, 2024 | 56.58 | 56.77 | 56.54 | 56.56 | 35,766 | +0.00(+0.00%) |
Aug 19, 2024 | 56.55 | 56.74 | 56.50 | 56.56 | 19,014 | +0.12(+0.21%) |
Aug 16, 2024 | 56.25 | 56.57 | 56.16 | 56.44 | 56,034 | +0.15(+0.27%) |
Aug 15, 2024 | 56.10 | 56.30 | 55.81 | 56.29 | 29,420 | +0.49(+0.88%) |
Aug 14, 2024 | 55.70 | 56.01 | 55.70 | 55.80 | 29,997 | +0.17(+0.30%) |
Aug 13, 2024 | 55.17 | 55.72 | 55.17 | 55.63 | 36,205 | +0.74(+1.35%) |
Aug 12, 2024 | 55.18 | 55.18 | 54.88 | 54.89 | 31,832 | -0.17(-0.32%) |
Aug 09, 2024 | 55.06 | 55.29 | 54.85 | 55.06 | 26,416 | +0.05(+0.09%) |
Aug 08, 2024 | 54.52 | 55.13 | 54.43 | 55.01 | 63,696 | +0.72(+1.32%) |
Aug 07, 2024 | 55.08 | 55.16 | 54.28 | 54.29 | 91,091 | -0.57(-1.04%) |
Aug 06, 2024 | 54.88 | 55.64 | 54.65 | 54.86 | 112,211 | +0.01(+0.02%) |
Aug 05, 2024 | 55.24 | 55.29 | 54.49 | 54.85 | 87,977 | -1.41(-2.50%) |
Aug 02, 2024 | 56.11 | 56.26 | 55.42 | 56.26 | 79,607 | +0.18(+0.32%) |