Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.70 | 54.70 | 54.51 | 54.61 | 62,826 | +0.20(+0.37%) |
Oct 17, 2024 | 54.83 | 54.83 | 54.38 | 54.41 | 95,359 | +0.06(+0.11%) |
Oct 16, 2024 | 54.41 | 54.41 | 54.09 | 54.35 | 65,401 | +0.13(+0.24%) |
Oct 15, 2024 | 55.03 | 55.03 | 54.11 | 54.22 | 62,545 | -0.82(-1.49%) |
Oct 14, 2024 | 54.81 | 55.12 | 54.74 | 55.04 | 83,829 | +0.49(+0.90%) |
Oct 11, 2024 | 54.07 | 54.62 | 54.07 | 54.55 | 122,916 | +0.38(+0.70%) |
Oct 10, 2024 | 53.99 | 54.29 | 53.80 | 54.17 | 205,797 | -0.14(-0.26%) |
Oct 09, 2024 | 53.89 | 54.33 | 53.85 | 54.31 | 64,171 | +0.38(+0.70%) |
Oct 08, 2024 | 53.60 | 54.03 | 53.60 | 53.93 | 71,847 | +0.51(+0.95%) |
Oct 07, 2024 | 53.65 | 53.69 | 53.26 | 53.42 | 66,642 | -0.43(-0.80%) |
Oct 04, 2024 | 53.82 | 53.86 | 53.35 | 53.85 | 61,364 | +0.61(+1.15%) |
Oct 03, 2024 | 53.02 | 53.48 | 53.01 | 53.24 | 80,404 | -0.07(-0.13%) |
Oct 02, 2024 | 53.07 | 53.45 | 52.91 | 53.31 | 93,718 | +0.19(+0.36%) |
Oct 01, 2024 | 53.73 | 53.73 | 52.78 | 53.12 | 94,875 | -0.65(-1.21%) |
Sep 30, 2024 | 53.53 | 53.81 | 53.24 | 53.77 | 153,156 | +0.04(+0.07%) |
Sep 27, 2024 | 53.93 | 54.01 | 53.58 | 53.73 | 36,244 | -0.14(-0.26%) |
Sep 26, 2024 | 54.12 | 54.12 | 53.44 | 53.87 | 77,723 | +0.53(+0.99%) |
Sep 25, 2024 | 53.39 | 53.61 | 53.27 | 53.34 | 63,633 | -0.19(-0.35%) |
Sep 24, 2024 | 53.43 | 53.53 | 53.05 | 53.53 | 65,499 | +0.26(+0.49%) |
Sep 23, 2024 | 53.31 | 53.39 | 53.16 | 53.27 | 99,934 | +0.03(+0.06%) |
Sep 20, 2024 | 53.11 | 53.24 | 52.91 | 53.24 | 64,037 | -0.26(-0.49%) |
Sep 19, 2024 | 53.49 | 53.79 | 53.29 | 53.50 | 90,063 | +1.22(+2.33%) |
Sep 18, 2024 | 52.63 | 53.02 | 52.26 | 52.28 | 64,115 | -0.29(-0.55%) |
Sep 17, 2024 | 52.79 | 52.94 | 52.31 | 52.57 | 57,509 | +0.08(+0.15%) |
Sep 16, 2024 | 52.22 | 52.49 | 52.12 | 52.49 | 122,120 | +0.02(+0.04%) |
Sep 13, 2024 | 52.08 | 52.52 | 52.08 | 52.47 | 74,692 | +0.48(+0.92%) |
Sep 12, 2024 | 51.56 | 52.07 | 51.36 | 51.99 | 82,564 | +0.45(+0.87%) |
Sep 11, 2024 | 50.68 | 51.57 | 49.93 | 51.54 | 69,295 | +0.92(+1.82%) |
Sep 10, 2024 | 50.50 | 50.66 | 50.02 | 50.62 | 55,599 | +0.26(+0.52%) |
Sep 09, 2024 | 50.12 | 50.51 | 49.98 | 50.36 | 114,466 | +0.55(+1.10%) |
Sep 06, 2024 | 50.90 | 50.97 | 49.67 | 49.81 | 122,554 | -1.11(-2.18%) |
Sep 05, 2024 | 50.81 | 51.23 | 50.66 | 50.92 | 82,442 | -0.09(-0.18%) |
Sep 04, 2024 | 51.02 | 51.39 | 50.87 | 51.01 | 60,272 | -0.18(-0.35%) |
Sep 03, 2024 | 52.43 | 52.43 | 51.05 | 51.19 | 116,234 | -1.76(-3.32%) |
Aug 30, 2024 | 52.75 | 52.95 | 52.29 | 52.95 | 55,906 | +0.50(+0.95%) |
Aug 29, 2024 | 52.65 | 53.12 | 52.38 | 52.45 | 64,069 | -0.04(-0.08%) |
Aug 28, 2024 | 52.85 | 52.85 | 52.20 | 52.49 | 89,398 | -0.51(-0.96%) |
Aug 27, 2024 | 52.60 | 53.01 | 52.60 | 53.00 | 81,338 | +0.06(+0.11%) |
Aug 26, 2024 | 53.37 | 53.37 | 52.80 | 52.94 | 54,521 | -0.35(-0.66%) |
Aug 23, 2024 | 52.92 | 53.36 | 52.83 | 53.29 | 68,038 | +0.78(+1.49%) |
Aug 22, 2024 | 53.36 | 53.36 | 52.37 | 52.51 | 58,436 | -0.81(-1.52%) |
Aug 21, 2024 | 52.98 | 53.38 | 52.91 | 53.32 | 94,276 | +0.43(+0.81%) |
Aug 20, 2024 | 53.01 | 53.27 | 52.77 | 52.89 | 91,712 | -0.32(-0.60%) |
Aug 19, 2024 | 52.51 | 53.21 | 52.45 | 53.21 | 64,258 | +0.70(+1.33%) |
Aug 16, 2024 | 52.26 | 52.55 | 52.23 | 52.51 | 72,678 | +0.10(+0.19%) |
Aug 15, 2024 | 51.80 | 52.47 | 51.80 | 52.41 | 113,611 | +1.15(+2.24%) |
Aug 14, 2024 | 51.46 | 51.46 | 50.98 | 51.26 | 153,803 | -0.04(-0.08%) |
Aug 13, 2024 | 50.63 | 51.32 | 50.63 | 51.30 | 144,734 | +1.02(+2.03%) |
Aug 12, 2024 | 50.35 | 50.42 | 50.05 | 50.28 | 72,054 | -0.01(-0.02%) |
Aug 09, 2024 | 50.03 | 50.41 | 49.98 | 50.29 | 82,105 | +0.14(+0.28%) |
Aug 08, 2024 | 49.19 | 50.18 | 49.13 | 50.15 | 93,377 | +1.51(+3.10%) |
Aug 07, 2024 | 49.96 | 50.15 | 48.59 | 48.64 | 214,826 | -0.60(-1.22%) |
Aug 06, 2024 | 48.98 | 49.93 | 48.81 | 49.24 | 139,699 | +0.49(+1.01%) |
Aug 05, 2024 | 47.71 | 49.36 | 47.46 | 48.75 | 182,707 | -1.30(-2.60%) |
Aug 02, 2024 | 50.35 | 50.35 | 49.72 | 50.05 | 124,970 | -1.41(-2.74%) |