Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 57.00 | 57.37 | 56.90 | 57.27 | 118,477 | +0.27(+0.47%) |
Oct 17, 2024 | 57.19 | 57.64 | 57.00 | 57.00 | 210,183 | -0.35(-0.61%) |
Oct 16, 2024 | 56.93 | 57.42 | 56.89 | 57.35 | 222,419 | +0.45(+0.79%) |
Oct 15, 2024 | 57.02 | 57.02 | 56.48 | 56.90 | 295,486 | -0.57(-0.99%) |
Oct 14, 2024 | 57.05 | 57.53 | 57.05 | 57.47 | 99,278 | +0.17(+0.30%) |
Oct 11, 2024 | 56.56 | 57.30 | 56.56 | 57.30 | 573,586 | +0.89(+1.58%) |
Oct 10, 2024 | 56.59 | 56.68 | 56.26 | 56.41 | 241,444 | -0.06(-0.11%) |
Oct 09, 2024 | 55.81 | 56.50 | 55.68 | 56.47 | 400,296 | +0.52(+0.93%) |
Oct 08, 2024 | 56.35 | 56.38 | 55.57 | 55.95 | 118,998 | -0.75(-1.32%) |
Oct 07, 2024 | 56.68 | 56.99 | 56.35 | 56.70 | 662,656 | +0.05(+0.09%) |
Oct 04, 2024 | 56.33 | 56.65 | 56.07 | 56.65 | 168,881 | +0.65(+1.16%) |
Oct 03, 2024 | 55.37 | 56.08 | 55.06 | 56.00 | 267,451 | +0.81(+1.47%) |
Oct 02, 2024 | 55.24 | 55.24 | 54.45 | 55.19 | 985,865 | +0.30(+0.55%) |
Oct 01, 2024 | 54.20 | 54.91 | 54.01 | 54.89 | 140,753 | +0.46(+0.85%) |
Sep 30, 2024 | 54.08 | 54.43 | 53.61 | 54.43 | 407,895 | +0.41(+0.76%) |
Sep 27, 2024 | 53.88 | 54.14 | 53.68 | 54.02 | 128,987 | +0.22(+0.41%) |
Sep 26, 2024 | 54.75 | 54.75 | 53.65 | 53.80 | 343,400 | -1.01(-1.84%) |
Sep 25, 2024 | 55.15 | 55.24 | 54.69 | 54.81 | 316,462 | -0.38(-0.69%) |
Sep 24, 2024 | 55.42 | 55.42 | 54.83 | 55.19 | 137,188 | -0.02(-0.04%) |
Sep 23, 2024 | 54.45 | 55.23 | 54.33 | 55.21 | 738,321 | +0.77(+1.41%) |
Sep 20, 2024 | 54.10 | 54.44 | 53.78 | 54.44 | 107,018 | +0.32(+0.59%) |
Sep 19, 2024 | 54.98 | 54.98 | 54.01 | 54.12 | 279,391 | -0.29(-0.53%) |
Sep 18, 2024 | 54.67 | 55.08 | 54.28 | 54.41 | 61,240 | -0.29(-0.53%) |
Sep 17, 2024 | 54.67 | 54.88 | 54.41 | 54.70 | 326,135 | +0.11(+0.20%) |
Sep 16, 2024 | 54.26 | 54.63 | 54.17 | 54.59 | 95,917 | +0.46(+0.85%) |
Sep 13, 2024 | 53.53 | 54.13 | 53.53 | 54.13 | 84,691 | +0.86(+1.61%) |
Sep 12, 2024 | 53.06 | 53.45 | 52.91 | 53.27 | 65,096 | +0.41(+0.78%) |
Sep 11, 2024 | 52.90 | 53.06 | 52.35 | 52.86 | 100,819 | -0.21(-0.40%) |
Sep 10, 2024 | 53.32 | 53.32 | 52.60 | 53.07 | 142,487 | -0.06(-0.11%) |
Sep 09, 2024 | 53.46 | 53.49 | 53.13 | 53.13 | 123,284 | -0.24(-0.45%) |
Sep 06, 2024 | 53.93 | 54.06 | 53.07 | 53.37 | 145,718 | -0.50(-0.93%) |
Sep 05, 2024 | 53.81 | 54.02 | 53.65 | 53.87 | 113,585 | +0.60(+1.13%) |
Sep 04, 2024 | 53.64 | 53.95 | 53.27 | 53.27 | 210,832 | -0.40(-0.75%) |
Sep 03, 2024 | 53.97 | 53.97 | 53.06 | 53.67 | 130,027 | -0.62(-1.14%) |
Aug 30, 2024 | 53.52 | 54.29 | 53.48 | 54.29 | 117,179 | +0.65(+1.21%) |
Aug 29, 2024 | 53.15 | 53.66 | 53.03 | 53.64 | 122,102 | +0.84(+1.59%) |
Aug 28, 2024 | 53.53 | 53.53 | 52.70 | 52.80 | 191,709 | -0.55(-1.03%) |
Aug 27, 2024 | 53.69 | 53.69 | 53.23 | 53.35 | 107,289 | -0.26(-0.48%) |
Aug 26, 2024 | 53.80 | 53.95 | 53.45 | 53.61 | 85,111 | +0.24(+0.45%) |
Aug 23, 2024 | 52.85 | 53.37 | 52.85 | 53.37 | 278,968 | +0.53(+1.00%) |
Aug 22, 2024 | 52.61 | 52.91 | 52.60 | 52.84 | 77,981 | +0.19(+0.36%) |
Aug 21, 2024 | 52.65 | 52.75 | 52.46 | 52.65 | 319,799 | +0.19(+0.36%) |
Aug 20, 2024 | 53.15 | 53.27 | 52.46 | 52.46 | 83,487 | -0.77(-1.45%) |
Aug 19, 2024 | 52.80 | 53.37 | 52.80 | 53.23 | 968,951 | +0.46(+0.88%) |
Aug 16, 2024 | 52.27 | 52.77 | 52.27 | 52.77 | 52,477 | +0.38(+0.74%) |
Aug 15, 2024 | 52.29 | 52.47 | 52.04 | 52.38 | 258,226 | +0.24(+0.46%) |
Aug 14, 2024 | 51.68 | 52.14 | 51.43 | 52.14 | 150,544 | +0.57(+1.11%) |
Aug 13, 2024 | 51.41 | 51.57 | 51.00 | 51.57 | 184,835 | +0.16(+0.31%) |
Aug 12, 2024 | 51.83 | 51.93 | 51.33 | 51.41 | 321,596 | -0.42(-0.81%) |
Aug 09, 2024 | 52.15 | 52.15 | 51.48 | 51.83 | 62,844 | -0.29(-0.56%) |
Aug 08, 2024 | 51.37 | 52.13 | 51.37 | 52.12 | 341,184 | +0.90(+1.76%) |
Aug 07, 2024 | 51.70 | 52.23 | 51.17 | 51.22 | 148,375 | +0.19(+0.37%) |
Aug 06, 2024 | 50.25 | 51.51 | 50.03 | 51.03 | 424,519 | +1.29(+2.60%) |
Aug 05, 2024 | 49.75 | 50.14 | 48.90 | 49.74 | 304,991 | -1.40(-2.74%) |
Aug 02, 2024 | 51.63 | 51.63 | 50.53 | 51.14 | 429,468 | -0.69(-1.33%) |