Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.03 | 56.05 | 55.22 | 55.24 | 16,393 | -1.05(-1.87%) |
Oct 17, 2024 | 55.70 | 56.29 | 55.56 | 56.29 | 1,999 | +0.46(+0.82%) |
Oct 16, 2024 | 55.24 | 56.10 | 55.19 | 55.83 | 7,759 | +0.99(+1.80%) |
Oct 15, 2024 | 54.20 | 55.59 | 54.18 | 54.84 | 16,767 | +0.75(+1.38%) |
Oct 14, 2024 | 53.65 | 54.26 | 53.44 | 54.09 | 21,297 | +0.62(+1.16%) |
Oct 11, 2024 | 51.99 | 53.71 | 51.99 | 53.47 | 25,728 | +1.63(+3.15%) |
Oct 10, 2024 | 51.62 | 51.84 | 51.61 | 51.84 | 1,797 | -0.02(-0.04%) |
Oct 09, 2024 | 51.73 | 51.99 | 51.73 | 51.86 | 1,185 | +0.52(+1.01%) |
Oct 08, 2024 | 51.51 | 51.76 | 51.30 | 51.34 | 2,931 | -0.22(-0.43%) |
Oct 07, 2024 | 51.32 | 51.63 | 51.26 | 51.56 | 2,335 | -0.14(-0.27%) |
Oct 04, 2024 | 52.04 | 52.04 | 51.52 | 51.70 | 4,725 | +0.81(+1.59%) |
Oct 03, 2024 | 50.60 | 51.12 | 50.58 | 50.89 | 3,958 | +0.04(+0.09%) |
Oct 02, 2024 | 51.42 | 51.43 | 50.76 | 50.85 | 9,192 | -0.23(-0.46%) |
Oct 01, 2024 | 52.05 | 52.05 | 51.02 | 51.08 | 5,478 | -1.81(-3.42%) |
Sep 30, 2024 | 51.93 | 53.11 | 51.93 | 52.89 | 8,667 | +0.71(+1.36%) |
Sep 27, 2024 | 52.66 | 52.73 | 52.03 | 52.18 | 5,049 | +0.11(+0.21%) |
Sep 26, 2024 | 52.55 | 52.56 | 52.07 | 52.07 | 4,557 | +0.27(+0.51%) |
Sep 25, 2024 | 52.74 | 52.74 | 51.80 | 51.80 | 18,561 | -0.89(-1.68%) |
Sep 24, 2024 | 53.58 | 53.63 | 52.69 | 52.69 | 4,028 | -0.72(-1.34%) |
Sep 23, 2024 | 53.77 | 53.77 | 53.17 | 53.41 | 6,817 | -0.37(-0.68%) |
Sep 20, 2024 | 54.47 | 54.48 | 53.73 | 53.77 | 7,466 | -1.23(-2.24%) |
Sep 19, 2024 | 54.96 | 55.22 | 54.38 | 55.01 | 66,516 | +1.23(+2.29%) |
Sep 18, 2024 | 53.31 | 55.23 | 53.11 | 53.77 | 5,774 | +0.40(+0.75%) |
Sep 17, 2024 | 53.50 | 54.49 | 53.21 | 53.38 | 8,460 | +0.22(+0.41%) |
Sep 16, 2024 | 52.64 | 53.38 | 52.20 | 53.16 | 5,289 | +0.66(+1.26%) |
Sep 13, 2024 | 52.18 | 52.54 | 51.81 | 52.49 | 8,980 | +1.14(+2.22%) |
Sep 12, 2024 | 51.42 | 51.42 | 50.70 | 51.36 | 16,651 | +0.30(+0.59%) |
Sep 11, 2024 | 51.01 | 51.13 | 49.97 | 51.05 | 16,977 | -0.61(-1.18%) |
Sep 10, 2024 | 51.56 | 51.78 | 50.74 | 51.66 | 15,117 | -0.02(-0.04%) |
Sep 09, 2024 | 51.51 | 52.06 | 51.51 | 51.68 | 10,782 | +0.01(+0.02%) |
Sep 06, 2024 | 52.61 | 52.88 | 51.29 | 51.67 | 9,442 | -0.57(-1.09%) |
Sep 05, 2024 | 53.10 | 53.10 | 52.13 | 52.24 | 10,087 | -0.46(-0.87%) |
Sep 04, 2024 | 53.40 | 53.62 | 52.62 | 52.70 | 6,874 | -0.73(-1.36%) |
Sep 03, 2024 | 53.91 | 54.03 | 53.26 | 53.43 | 8,660 | -0.76(-1.41%) |
Aug 30, 2024 | 53.98 | 54.23 | 53.48 | 54.19 | 8,600 | +0.41(+0.76%) |
Aug 29, 2024 | 53.53 | 54.07 | 53.52 | 53.78 | 11,336 | +0.29(+0.54%) |
Aug 28, 2024 | 52.98 | 53.75 | 52.98 | 53.49 | 17,492 | +0.28(+0.52%) |
Aug 27, 2024 | 53.28 | 53.35 | 53.06 | 53.22 | 5,936 | -0.35(-0.65%) |
Aug 26, 2024 | 54.60 | 54.60 | 53.56 | 53.56 | 22,871 | -0.53(-0.97%) |
Aug 23, 2024 | 51.70 | 54.66 | 51.70 | 54.09 | 20,959 | +2.72(+5.29%) |
Aug 22, 2024 | 51.56 | 51.58 | 51.11 | 51.38 | 42,801 | +0.21(+0.41%) |
Aug 21, 2024 | 50.80 | 51.17 | 50.79 | 51.17 | 4,368 | +0.28(+0.55%) |
Aug 20, 2024 | 51.76 | 51.76 | 50.80 | 50.89 | 15,537 | -0.85(-1.65%) |
Aug 19, 2024 | 51.37 | 51.80 | 51.26 | 51.74 | 15,653 | +0.52(+1.01%) |
Aug 16, 2024 | 51.58 | 51.58 | 50.91 | 51.23 | 103,524 | +0.76(+1.51%) |
Aug 15, 2024 | 50.32 | 51.14 | 50.31 | 50.46 | 28,375 | +1.11(+2.26%) |
Aug 14, 2024 | 49.92 | 49.92 | 49.03 | 49.35 | 91,869 | -0.27(-0.54%) |
Aug 13, 2024 | 49.44 | 49.75 | 48.85 | 49.62 | 52,099 | +0.56(+1.13%) |
Aug 12, 2024 | 50.20 | 50.20 | 48.84 | 49.06 | 60,774 | -0.45(-0.91%) |
Aug 09, 2024 | 49.85 | 49.85 | 49.06 | 49.51 | 47,472 | -0.25(-0.50%) |
Aug 08, 2024 | 49.68 | 49.86 | 49.17 | 49.76 | 28,091 | +0.74(+1.51%) |
Aug 07, 2024 | 49.99 | 50.01 | 48.89 | 49.02 | 166,029 | -0.20(-0.40%) |
Aug 06, 2024 | 49.24 | 49.71 | 48.87 | 49.22 | 58,927 | +0.03(+0.06%) |
Aug 05, 2024 | 48.36 | 49.66 | 47.71 | 49.19 | 28,853 | -1.64(-3.22%) |
Aug 02, 2024 | 50.10 | 50.89 | 50.08 | 50.83 | 67,403 | -1.59(-3.03%) |