Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.81 | 55.25 | 54.50 | 55.25 | 1,179,451 | +0.56(+1.02%) |
Oct 17, 2024 | 54.72 | 56.26 | 54.22 | 54.69 | 2,251,882 | -1.21(-2.16%) |
Oct 16, 2024 | 55.50 | 56.25 | 55.29 | 55.90 | 3,523,287 | +0.74(+1.34%) |
Oct 15, 2024 | 54.51 | 55.62 | 54.18 | 55.16 | 1,423,142 | +0.67(+1.23%) |
Oct 14, 2024 | 54.48 | 54.74 | 54.13 | 54.49 | 673,191 | -0.07(-0.13%) |
Oct 11, 2024 | 54.13 | 54.60 | 53.96 | 54.56 | 924,225 | +0.80(+1.49%) |
Oct 10, 2024 | 54.08 | 54.27 | 53.47 | 53.76 | 1,204,202 | -0.42(-0.78%) |
Oct 09, 2024 | 53.99 | 54.29 | 53.41 | 54.18 | 2,004,881 | +0.19(+0.35%) |
Oct 08, 2024 | 54.44 | 54.44 | 53.55 | 53.99 | 907,828 | -0.19(-0.35%) |
Oct 07, 2024 | 54.37 | 54.83 | 53.98 | 54.18 | 2,295,361 | -0.59(-1.08%) |
Oct 04, 2024 | 54.97 | 55.10 | 54.21 | 54.77 | 1,091,856 | -0.02(-0.04%) |
Oct 03, 2024 | 54.80 | 54.80 | 54.22 | 54.79 | 936,821 | -0.14(-0.25%) |
Oct 02, 2024 | 54.47 | 55.01 | 54.07 | 54.93 | 668,283 | -0.19(-0.34%) |
Oct 01, 2024 | 56.08 | 56.08 | 54.92 | 55.12 | 712,610 | -0.86(-1.54%) |
Sep 30, 2024 | 55.31 | 56.06 | 55.13 | 55.98 | 1,790,156 | +0.31(+0.56%) |
Sep 27, 2024 | 55.55 | 56.01 | 55.25 | 55.67 | 1,454,696 | +0.56(+1.01%) |
Sep 26, 2024 | 55.69 | 55.87 | 55.05 | 55.11 | 2,926,491 | -0.48(-0.86%) |
Sep 25, 2024 | 56.13 | 56.13 | 55.34 | 55.59 | 1,208,519 | -0.36(-0.64%) |
Sep 24, 2024 | 55.25 | 56.38 | 55.16 | 55.95 | 2,771,125 | +0.52(+0.93%) |
Sep 23, 2024 | 55.51 | 55.87 | 55.18 | 55.43 | 2,391,026 | +0.29(+0.52%) |
Sep 20, 2024 | 55.86 | 56.15 | 54.91 | 55.14 | 1,648,227 | -1.15(-2.05%) |
Sep 19, 2024 | 56.30 | 56.64 | 55.60 | 56.30 | 1,494,489 | +0.57(+1.02%) |
Sep 18, 2024 | 56.16 | 56.55 | 55.60 | 55.73 | 1,349,903 | -0.28(-0.50%) |
Sep 17, 2024 | 56.39 | 56.58 | 55.95 | 56.01 | 709,377 | -0.29(-0.51%) |
Sep 16, 2024 | 56.28 | 56.47 | 55.90 | 56.30 | 1,572,281 | +0.33(+0.59%) |
Sep 13, 2024 | 55.69 | 56.17 | 55.52 | 55.97 | 664,093 | +0.74(+1.33%) |
Sep 12, 2024 | 55.26 | 55.42 | 54.61 | 55.23 | 1,361,588 | +0.10(+0.18%) |
Sep 11, 2024 | 55.45 | 55.97 | 54.61 | 55.13 | 1,052,432 | -0.99(-1.77%) |
Sep 10, 2024 | 56.28 | 56.42 | 55.87 | 56.13 | 1,148,012 | +0.06(+0.11%) |
Sep 09, 2024 | 55.65 | 56.27 | 55.08 | 56.07 | 1,357,042 | +0.53(+0.95%) |
Sep 06, 2024 | 56.11 | 56.20 | 55.27 | 55.54 | 1,094,588 | -0.53(-0.94%) |
Sep 05, 2024 | 56.59 | 56.81 | 55.88 | 56.07 | 789,723 | -0.21(-0.37%) |
Sep 04, 2024 | 56.32 | 56.97 | 56.15 | 56.28 | 779,553 | -0.32(-0.56%) |
Sep 03, 2024 | 55.84 | 56.74 | 55.64 | 56.59 | 666,702 | +0.24(+0.42%) |
Aug 30, 2024 | 56.12 | 56.43 | 55.50 | 56.36 | 914,831 | +0.58(+1.03%) |
Aug 29, 2024 | 55.54 | 55.80 | 55.17 | 55.78 | 959,647 | +0.30(+0.54%) |
Aug 28, 2024 | 56.31 | 56.58 | 55.11 | 55.48 | 648,877 | -1.03(-1.83%) |
Aug 27, 2024 | 55.71 | 56.54 | 55.71 | 56.51 | 733,850 | +0.35(+0.62%) |
Aug 26, 2024 | 56.42 | 56.73 | 56.05 | 56.17 | 1,638,550 | +0.13(+0.23%) |
Aug 23, 2024 | 54.92 | 56.17 | 54.56 | 56.04 | 1,118,251 | +1.38(+2.53%) |
Aug 22, 2024 | 54.47 | 54.70 | 54.09 | 54.66 | 550,784 | +0.50(+0.92%) |
Aug 21, 2024 | 54.17 | 54.25 | 53.70 | 54.16 | 380,347 | +0.00(+0.00%) |
Aug 20, 2024 | 54.48 | 54.48 | 53.72 | 54.16 | 596,126 | -0.21(-0.38%) |
Aug 19, 2024 | 54.01 | 54.61 | 54.01 | 54.37 | 367,334 | +0.43(+0.79%) |
Aug 16, 2024 | 53.85 | 54.15 | 53.43 | 53.94 | 675,074 | -0.13(-0.24%) |
Aug 15, 2024 | 53.99 | 54.64 | 53.79 | 54.07 | 720,506 | +0.45(+0.83%) |
Aug 14, 2024 | 53.62 | 53.76 | 53.12 | 53.62 | 486,084 | +0.02(+0.04%) |
Aug 13, 2024 | 53.56 | 53.97 | 53.23 | 53.60 | 1,418,737 | +0.94(+1.79%) |
Aug 12, 2024 | 53.00 | 53.18 | 52.38 | 52.66 | 727,031 | -0.57(-1.06%) |
Aug 09, 2024 | 52.99 | 53.45 | 52.38 | 53.23 | 2,032,936 | +0.42(+0.79%) |
Aug 08, 2024 | 52.19 | 52.93 | 51.93 | 52.81 | 697,944 | +0.86(+1.66%) |
Aug 07, 2024 | 52.17 | 53.20 | 51.85 | 51.94 | 1,226,335 | -0.02(-0.04%) |
Aug 06, 2024 | 51.11 | 52.51 | 50.96 | 51.96 | 824,326 | +0.95(+1.87%) |
Aug 05, 2024 | 51.98 | 52.69 | 50.92 | 51.01 | 1,314,036 | -2.43(-4.55%) |
Aug 02, 2024 | 54.14 | 54.47 | 52.97 | 53.44 | 740,058 | -1.19(-2.18%) |