Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.03 | 53.29 | 52.79 | 52.82 | 5,129 | -0.09(-0.17%) |
Oct 17, 2024 | 53.27 | 53.27 | 52.91 | 52.91 | 5,899 | -0.34(-0.64%) |
Oct 16, 2024 | 52.87 | 53.39 | 52.84 | 53.25 | 36,366 | +1.09(+2.09%) |
Oct 15, 2024 | 53.07 | 53.07 | 52.14 | 52.16 | 6,754 | -1.47(-2.73%) |
Oct 14, 2024 | 53.64 | 53.85 | 53.24 | 53.62 | 3,470 | +0.41(+0.78%) |
Oct 11, 2024 | 52.98 | 53.83 | 52.98 | 53.21 | 3,212 | -0.39(-0.73%) |
Oct 10, 2024 | 53.16 | 53.60 | 52.85 | 53.60 | 9,747 | +0.38(+0.71%) |
Oct 09, 2024 | 53.03 | 53.37 | 53.03 | 53.22 | 15,820 | -0.90(-1.66%) |
Oct 08, 2024 | 53.91 | 54.28 | 53.71 | 54.12 | 8,272 | +0.66(+1.23%) |
Oct 07, 2024 | 53.85 | 54.08 | 53.20 | 53.46 | 13,412 | -1.36(-2.48%) |
Oct 04, 2024 | 54.06 | 54.82 | 54.03 | 54.82 | 6,789 | +1.32(+2.47%) |
Oct 03, 2024 | 53.31 | 53.83 | 53.05 | 53.50 | 6,554 | -0.44(-0.82%) |
Oct 02, 2024 | 53.92 | 54.11 | 53.70 | 53.94 | 6,449 | +0.06(+0.12%) |
Oct 01, 2024 | 54.61 | 54.61 | 53.88 | 53.88 | 18,723 | -0.37(-0.67%) |
Sep 30, 2024 | 54.33 | 54.53 | 53.73 | 54.25 | 7,987 | +0.78(+1.45%) |
Sep 27, 2024 | 53.72 | 54.25 | 53.38 | 53.47 | 11,118 | -1.24(-2.27%) |
Sep 26, 2024 | 54.69 | 55.10 | 54.52 | 54.71 | 3,634 | +1.15(+2.15%) |
Sep 25, 2024 | 53.64 | 53.96 | 53.27 | 53.56 | 4,848 | +0.31(+0.58%) |
Sep 24, 2024 | 53.71 | 53.97 | 53.24 | 53.25 | 4,722 | -0.83(-1.53%) |
Sep 23, 2024 | 53.74 | 54.23 | 53.63 | 54.08 | 5,316 | +0.67(+1.25%) |
Sep 20, 2024 | 53.68 | 53.94 | 53.37 | 53.41 | 4,028 | -0.07(-0.13%) |
Sep 19, 2024 | 53.79 | 53.80 | 53.05 | 53.48 | 4,723 | +0.93(+1.77%) |
Sep 18, 2024 | 52.50 | 52.55 | 51.96 | 52.55 | 2,716 | +0.05(+0.10%) |
Sep 17, 2024 | 52.66 | 52.70 | 52.25 | 52.50 | 4,021 | -0.15(-0.28%) |
Sep 16, 2024 | 52.62 | 53.09 | 52.62 | 52.65 | 4,964 | +0.02(+0.04%) |
Sep 13, 2024 | 52.51 | 52.70 | 51.97 | 52.63 | 3,425 | +0.48(+0.92%) |
Sep 12, 2024 | 51.81 | 52.62 | 51.69 | 52.15 | 4,943 | +0.12(+0.23%) |
Sep 11, 2024 | 51.72 | 52.03 | 50.78 | 52.03 | 3,344 | +0.24(+0.47%) |
Sep 10, 2024 | 52.13 | 52.13 | 51.50 | 51.79 | 5,577 | -0.75(-1.43%) |
Sep 09, 2024 | 52.30 | 52.67 | 52.25 | 52.54 | 14,093 | +1.37(+2.68%) |
Sep 06, 2024 | 52.47 | 52.47 | 51.14 | 51.17 | 5,371 | -2.39(-4.46%) |
Sep 05, 2024 | 53.02 | 53.56 | 52.66 | 53.56 | 14,890 | +0.86(+1.63%) |
Sep 04, 2024 | 52.56 | 53.08 | 52.56 | 52.70 | 6,720 | -0.88(-1.64%) |
Sep 03, 2024 | 53.86 | 54.08 | 53.45 | 53.58 | 3,380 | -0.14(-0.25%) |
Aug 30, 2024 | 53.93 | 54.09 | 53.36 | 53.72 | 8,670 | +0.44(+0.82%) |
Aug 29, 2024 | 53.48 | 55.45 | 53.14 | 53.28 | 14,020 | +0.41(+0.78%) |
Aug 28, 2024 | 53.38 | 53.58 | 52.66 | 52.87 | 5,329 | -0.87(-1.62%) |
Aug 27, 2024 | 53.13 | 53.74 | 53.13 | 53.74 | 9,965 | +1.05(+1.99%) |
Aug 26, 2024 | 53.14 | 53.14 | 52.61 | 52.69 | 8,852 | -0.80(-1.49%) |
Aug 23, 2024 | 53.01 | 53.60 | 53.01 | 53.49 | 7,355 | +1.36(+2.61%) |
Aug 22, 2024 | 52.90 | 52.94 | 52.13 | 52.13 | 5,407 | -0.50(-0.95%) |
Aug 21, 2024 | 52.75 | 52.98 | 52.40 | 52.63 | 6,497 | +0.07(+0.13%) |
Aug 20, 2024 | 52.62 | 52.69 | 52.25 | 52.56 | 29,453 | +0.13(+0.25%) |
Aug 19, 2024 | 52.51 | 52.74 | 52.41 | 52.43 | 12,490 | +0.64(+1.24%) |
Aug 16, 2024 | 51.48 | 52.21 | 51.48 | 51.79 | 9,889 | -0.12(-0.23%) |
Aug 15, 2024 | 51.46 | 52.32 | 51.46 | 51.91 | 5,559 | +1.08(+2.12%) |
Aug 14, 2024 | 50.39 | 50.83 | 50.20 | 50.83 | 5,633 | +0.79(+1.58%) |
Aug 13, 2024 | 49.73 | 50.65 | 49.73 | 50.04 | 23,027 | +1.12(+2.28%) |
Aug 12, 2024 | 48.68 | 49.27 | 48.49 | 48.92 | 9,818 | +0.46(+0.95%) |
Aug 09, 2024 | 48.55 | 48.95 | 48.03 | 48.46 | 4,396 | -0.52(-1.06%) |
Aug 08, 2024 | 48.37 | 48.98 | 48.27 | 48.98 | 8,339 | +1.52(+3.20%) |
Aug 07, 2024 | 48.35 | 48.66 | 47.38 | 47.46 | 47,043 | +0.84(+1.81%) |
Aug 06, 2024 | 46.41 | 46.98 | 45.66 | 46.62 | 60,003 | -0.61(-1.29%) |
Aug 05, 2024 | 46.33 | 47.56 | 45.39 | 47.23 | 37,932 | -1.59(-3.26%) |
Aug 02, 2024 | 48.97 | 50.56 | 48.13 | 48.82 | 89,951 | -1.94(-3.82%) |