Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.00 | 54.02 | 53.92 | 53.97 | 43,271 | +0.04(+0.07%) |
Oct 17, 2024 | 53.95 | 53.97 | 53.89 | 53.93 | 75,911 | -0.08(-0.15%) |
Oct 16, 2024 | 54.00 | 54.09 | 53.97 | 54.01 | 85,351 | +0.02(+0.05%) |
Oct 15, 2024 | 53.89 | 53.98 | 53.89 | 53.98 | 24,842 | +0.14(+0.27%) |
Oct 14, 2024 | 53.95 | 53.95 | 53.71 | 53.84 | 38,458 | -0.08(-0.15%) |
Oct 11, 2024 | 53.99 | 53.99 | 53.87 | 53.92 | 27,709 | +0.03(+0.06%) |
Oct 10, 2024 | 53.80 | 53.96 | 53.80 | 53.89 | 62,228 | +0.04(+0.07%) |
Oct 09, 2024 | 53.85 | 53.91 | 53.85 | 53.85 | 24,728 | -0.12(-0.23%) |
Oct 08, 2024 | 53.94 | 54.00 | 53.92 | 53.97 | 32,737 | -0.03(-0.05%) |
Oct 07, 2024 | 54.01 | 54.02 | 53.93 | 54.00 | 36,381 | -0.05(-0.10%) |
Oct 04, 2024 | 54.15 | 54.15 | 54.00 | 54.05 | 40,610 | -0.20(-0.36%) |
Oct 03, 2024 | 54.31 | 54.33 | 54.25 | 54.25 | 25,708 | -0.06(-0.11%) |
Oct 02, 2024 | 54.23 | 54.33 | 54.23 | 54.31 | 25,264 | -0.03(-0.06%) |
Oct 01, 2024 | 54.36 | 54.39 | 54.27 | 54.34 | 34,687 | +0.14(+0.25%) |
Sep 30, 2024 | 54.26 | 54.27 | 54.18 | 54.20 | 41,381 | -0.03(-0.06%) |
Sep 27, 2024 | 54.15 | 54.27 | 54.15 | 54.23 | 59,155 | +0.12(+0.22%) |
Sep 26, 2024 | 54.11 | 54.18 | 54.07 | 54.11 | 111,806 | +0.01(+0.02%) |
Sep 25, 2024 | 54.26 | 54.26 | 54.07 | 54.10 | 81,202 | -0.09(-0.17%) |
Sep 24, 2024 | 54.12 | 54.19 | 54.07 | 54.19 | 38,763 | +0.06(+0.11%) |
Sep 23, 2024 | 54.11 | 54.17 | 54.05 | 54.13 | 39,037 | +0.03(+0.06%) |
Sep 20, 2024 | 54.07 | 54.18 | 54.06 | 54.10 | 13,411 | +0.01(+0.02%) |
Sep 19, 2024 | 54.11 | 54.13 | 54.05 | 54.09 | 42,354 | -0.08(-0.15%) |
Sep 18, 2024 | 54.10 | 54.24 | 54.10 | 54.17 | 57,743 | +0.02(+0.04%) |
Sep 17, 2024 | 54.11 | 54.18 | 54.10 | 54.15 | 66,676 | +0.02(+0.04%) |
Sep 16, 2024 | 54.13 | 54.18 | 54.10 | 54.13 | 79,973 | +0.07(+0.13%) |
Sep 13, 2024 | 54.08 | 54.09 | 54.04 | 54.06 | 40,102 | +0.05(+0.09%) |
Sep 12, 2024 | 54.08 | 54.10 | 53.98 | 54.01 | 49,119 | -0.06(-0.11%) |
Sep 11, 2024 | 54.13 | 54.17 | 54.01 | 54.07 | 35,203 | -0.03(-0.06%) |
Sep 10, 2024 | 54.07 | 54.13 | 54.04 | 54.10 | 47,531 | +0.05(+0.09%) |
Sep 09, 2024 | 54.01 | 54.17 | 53.99 | 54.05 | 89,131 | +0.00(+0.00%) |
Sep 06, 2024 | 54.03 | 54.06 | 53.97 | 54.05 | 43,983 | +0.08(+0.15%) |
Sep 05, 2024 | 53.96 | 53.97 | 53.87 | 53.97 | 35,494 | +0.09(+0.17%) |
Sep 04, 2024 | 53.87 | 53.92 | 53.83 | 53.88 | 32,334 | +0.09(+0.17%) |
Sep 03, 2024 | 53.79 | 53.83 | 53.77 | 53.79 | 45,449 | +0.12(+0.22%) |
Aug 30, 2024 | 53.74 | 53.74 | 53.66 | 53.67 | 24,785 | -0.06(-0.11%) |
Aug 29, 2024 | 53.67 | 53.73 | 53.62 | 53.73 | 30,424 | -0.01(-0.02%) |
Aug 28, 2024 | 53.72 | 53.74 | 53.69 | 53.74 | 14,840 | -0.05(-0.09%) |
Aug 27, 2024 | 53.76 | 53.79 | 53.65 | 53.79 | 39,245 | +0.01(+0.02%) |
Aug 26, 2024 | 53.86 | 53.86 | 53.75 | 53.78 | 28,834 | -0.06(-0.11%) |
Aug 23, 2024 | 53.69 | 53.84 | 53.67 | 53.84 | 54,879 | +0.15(+0.29%) |
Aug 22, 2024 | 53.70 | 53.70 | 53.62 | 53.69 | 30,547 | -0.06(-0.12%) |
Aug 21, 2024 | 53.75 | 53.79 | 53.69 | 53.75 | 34,435 | +0.05(+0.09%) |
Aug 20, 2024 | 53.72 | 53.74 | 53.67 | 53.70 | 34,092 | +0.01(+0.02%) |
Aug 19, 2024 | 53.66 | 53.70 | 53.63 | 53.69 | 45,288 | +0.03(+0.07%) |
Aug 16, 2024 | 53.63 | 53.66 | 53.58 | 53.66 | 18,714 | +0.08(+0.16%) |
Aug 15, 2024 | 53.62 | 53.62 | 53.54 | 53.57 | 38,448 | -0.19(-0.35%) |
Aug 14, 2024 | 53.72 | 53.79 | 53.70 | 53.76 | 51,063 | +0.05(+0.10%) |
Aug 13, 2024 | 53.69 | 53.72 | 53.65 | 53.71 | 30,892 | +0.04(+0.08%) |
Aug 12, 2024 | 53.55 | 53.66 | 53.53 | 53.66 | 25,614 | +0.06(+0.11%) |
Aug 09, 2024 | 53.56 | 53.60 | 53.53 | 53.60 | 42,271 | +0.09(+0.17%) |
Aug 08, 2024 | 53.50 | 53.53 | 53.43 | 53.51 | 35,608 | -0.06(-0.11%) |
Aug 07, 2024 | 53.77 | 53.78 | 53.56 | 53.57 | 72,047 | -0.21(-0.39%) |
Aug 06, 2024 | 53.90 | 53.90 | 53.74 | 53.78 | 48,692 | -0.08(-0.15%) |
Aug 05, 2024 | 53.94 | 54.06 | 53.85 | 53.86 | 76,947 | -0.04(-0.07%) |
Aug 02, 2024 | 53.82 | 53.90 | 53.78 | 53.90 | 62,638 | +0.38(+0.71%) |