Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 54.04 | 54.04 | 53.55 | 53.84 | 39,267 | -0.16(-0.30%) |
Sep 30, 2024 | 53.80 | 54.02 | 53.57 | 54.00 | 22,514 | +0.25(+0.47%) |
Sep 27, 2024 | 53.67 | 54.05 | 53.67 | 53.75 | 54,300 | +0.09(+0.17%) |
Sep 26, 2024 | 53.63 | 53.70 | 53.54 | 53.66 | 67,164 | +0.34(+0.65%) |
Sep 25, 2024 | 53.59 | 53.59 | 53.27 | 53.31 | 33,085 | -0.23(-0.44%) |
Sep 24, 2024 | 53.70 | 53.70 | 53.44 | 53.55 | 26,307 | -0.04(-0.07%) |
Sep 23, 2024 | 53.48 | 53.65 | 53.46 | 53.59 | 21,349 | +0.15(+0.28%) |
Sep 20, 2024 | 53.52 | 53.58 | 53.32 | 53.44 | 20,692 | +0.01(+0.02%) |
Sep 19, 2024 | 53.49 | 53.61 | 53.29 | 53.43 | 20,316 | +0.39(+0.74%) |
Sep 18, 2024 | 53.09 | 53.36 | 53.01 | 53.04 | 12,671 | -0.11(-0.21%) |
Sep 17, 2024 | 53.41 | 53.44 | 53.00 | 53.15 | 29,066 | -0.26(-0.49%) |
Sep 16, 2024 | 53.25 | 53.41 | 53.18 | 53.41 | 15,387 | +0.23(+0.43%) |
Sep 13, 2024 | 53.24 | 53.27 | 53.05 | 53.18 | 23,170 | +0.26(+0.49%) |
Sep 12, 2024 | 52.55 | 52.92 | 52.39 | 52.92 | 27,797 | +0.32(+0.61%) |
Sep 11, 2024 | 52.19 | 52.63 | 51.56 | 52.60 | 227,021 | +0.22(+0.42%) |
Sep 10, 2024 | 52.32 | 52.38 | 51.97 | 52.38 | 19,547 | +0.28(+0.54%) |
Sep 09, 2024 | 51.63 | 52.17 | 51.63 | 52.10 | 17,244 | +0.61(+1.18%) |
Sep 06, 2024 | 51.92 | 52.20 | 51.47 | 51.49 | 19,429 | -0.56(-1.08%) |
Sep 05, 2024 | 52.25 | 52.25 | 51.79 | 52.05 | 29,420 | -0.32(-0.61%) |
Sep 04, 2024 | 52.32 | 52.56 | 52.18 | 52.37 | 30,817 | +0.01(+0.02%) |
Sep 03, 2024 | 52.66 | 52.76 | 52.25 | 52.36 | 21,246 | -0.53(-1.01%) |
Aug 30, 2024 | 52.71 | 52.90 | 52.33 | 52.89 | 21,029 | +0.47(+0.90%) |
Aug 29, 2024 | 52.48 | 52.77 | 52.40 | 52.42 | 13,919 | +0.15(+0.29%) |
Aug 28, 2024 | 52.38 | 52.60 | 52.06 | 52.27 | 15,484 | -0.24(-0.46%) |
Aug 27, 2024 | 52.30 | 52.51 | 52.24 | 52.51 | 27,916 | +0.16(+0.31%) |
Aug 26, 2024 | 52.34 | 52.51 | 52.24 | 52.35 | 23,115 | +0.03(+0.06%) |
Aug 23, 2024 | 52.24 | 52.35 | 51.97 | 52.32 | 15,565 | +0.49(+0.95%) |
Aug 22, 2024 | 52.24 | 52.37 | 51.76 | 51.83 | 51,911 | -0.39(-0.76%) |
Aug 21, 2024 | 52.21 | 52.29 | 52.04 | 52.22 | 33,109 | +0.21(+0.41%) |
Aug 20, 2024 | 51.94 | 52.06 | 51.91 | 52.01 | 13,223 | +0.18(+0.35%) |
Aug 19, 2024 | 51.70 | 51.83 | 51.67 | 51.83 | 13,681 | +0.22(+0.43%) |
Aug 16, 2024 | 51.32 | 51.66 | 51.32 | 51.61 | 14,487 | +0.14(+0.27%) |
Aug 15, 2024 | 51.46 | 51.52 | 51.30 | 51.47 | 32,242 | +0.52(+1.03%) |
Aug 14, 2024 | 50.67 | 50.99 | 50.65 | 50.95 | 12,176 | +0.28(+0.55%) |
Aug 13, 2024 | 50.10 | 50.69 | 50.10 | 50.67 | 40,262 | +0.68(+1.36%) |
Aug 12, 2024 | 50.14 | 50.18 | 49.86 | 49.99 | 212,979 | -0.13(-0.26%) |
Aug 09, 2024 | 49.96 | 50.21 | 49.80 | 50.12 | 12,162 | +0.19(+0.38%) |
Aug 08, 2024 | 49.34 | 49.94 | 49.34 | 49.93 | 24,131 | +1.00(+2.04%) |
Aug 07, 2024 | 49.58 | 49.90 | 48.93 | 48.93 | 13,839 | -0.33(-0.67%) |
Aug 06, 2024 | 49.00 | 49.88 | 48.94 | 49.26 | 21,499 | +0.39(+0.80%) |
Aug 05, 2024 | 48.83 | 49.38 | 48.71 | 48.87 | 50,314 | -1.36(-2.71%) |
Aug 02, 2024 | 50.33 | 50.55 | 49.83 | 50.23 | 29,941 | -0.33(-0.64%) |