Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 54.75 | 55.19 | 54.40 | 55.00 | 1,736,545 | +0.53(+0.97%) |
Oct 31, 2024 | 55.54 | 55.89 | 54.44 | 54.47 | 1,203,230 | -1.01(-1.82%) |
Oct 30, 2024 | 55.78 | 56.18 | 55.37 | 55.48 | 1,631,449 | -0.30(-0.54%) |
Oct 29, 2024 | 55.74 | 56.20 | 55.64 | 55.78 | 1,187,577 | -0.23(-0.41%) |
Oct 28, 2024 | 55.96 | 56.45 | 55.76 | 56.01 | 891,500 | +0.24(+0.43%) |
Oct 25, 2024 | 56.10 | 56.27 | 55.62 | 55.77 | 1,277,781 | -0.33(-0.59%) |
Oct 24, 2024 | 55.98 | 56.15 | 55.56 | 56.10 | 1,327,232 | +0.06(+0.11%) |
Oct 23, 2024 | 55.50 | 56.12 | 55.23 | 56.04 | 1,369,124 | +0.17(+0.30%) |
Oct 22, 2024 | 55.75 | 56.16 | 55.20 | 55.87 | 1,314,306 | +0.15(+0.27%) |
Oct 21, 2024 | 55.83 | 56.40 | 55.71 | 55.72 | 1,339,216 | -0.28(-0.50%) |
Oct 18, 2024 | 56.35 | 56.50 | 55.69 | 56.00 | 1,728,837 | -0.05(-0.09%) |
Oct 17, 2024 | 56.05 | 56.46 | 55.55 | 56.05 | 1,389,771 | -0.05(-0.09%) |
Oct 16, 2024 | 54.50 | 56.29 | 54.50 | 56.10 | 1,729,146 | +1.61(+2.95%) |
Oct 15, 2024 | 54.59 | 55.45 | 54.16 | 54.49 | 1,587,013 | -0.36(-0.66%) |
Oct 14, 2024 | 54.53 | 55.04 | 54.31 | 54.85 | 1,046,291 | +0.40(+0.73%) |
Oct 11, 2024 | 54.42 | 54.88 | 54.31 | 54.45 | 823,440 | +0.06(+0.11%) |
Oct 10, 2024 | 54.67 | 54.67 | 54.01 | 54.39 | 1,148,059 | +0.08(+0.15%) |
Oct 09, 2024 | 54.14 | 55.01 | 54.05 | 54.31 | 1,199,905 | +0.34(+0.63%) |
Oct 08, 2024 | 54.28 | 54.55 | 53.53 | 53.97 | 1,939,385 | -1.07(-1.94%) |
Oct 07, 2024 | 56.03 | 56.03 | 54.64 | 55.04 | 1,053,724 | -1.03(-1.84%) |
Oct 04, 2024 | 55.50 | 56.29 | 55.50 | 56.07 | 997,811 | +0.54(+0.97%) |
Oct 03, 2024 | 56.02 | 56.22 | 55.05 | 55.53 | 1,416,959 | -0.80(-1.42%) |
Oct 02, 2024 | 57.14 | 57.37 | 56.00 | 56.33 | 1,596,368 | -1.02(-1.78%) |
Oct 01, 2024 | 57.42 | 57.74 | 57.10 | 57.35 | 1,795,893 | -0.17(-0.30%) |
Sep 30, 2024 | 57.00 | 57.84 | 56.40 | 57.52 | 2,369,785 | +0.69(+1.21%) |
Sep 27, 2024 | 55.82 | 57.08 | 55.70 | 56.83 | 2,464,568 | +1.49(+2.69%) |
Sep 26, 2024 | 54.89 | 55.40 | 54.82 | 55.34 | 1,321,397 | +0.74(+1.36%) |
Sep 25, 2024 | 54.72 | 54.91 | 54.13 | 54.60 | 1,842,067 | -0.01(-0.02%) |
Sep 24, 2024 | 55.20 | 55.31 | 54.47 | 54.61 | 1,590,824 | -0.45(-0.82%) |
Sep 23, 2024 | 54.32 | 55.54 | 54.20 | 55.06 | 1,657,999 | +0.57(+1.05%) |
Sep 20, 2024 | 54.66 | 55.81 | 54.20 | 54.49 | 7,048,198 | -0.83(-1.50%) |
Sep 19, 2024 | 55.63 | 56.23 | 55.12 | 55.32 | 2,215,623 | -0.02(-0.04%) |
Sep 18, 2024 | 55.95 | 56.37 | 55.30 | 55.34 | 1,597,697 | -0.74(-1.32%) |
Sep 17, 2024 | 55.59 | 56.46 | 55.38 | 56.08 | 1,397,355 | +0.58(+1.05%) |
Sep 16, 2024 | 55.30 | 55.70 | 55.05 | 55.50 | 1,240,035 | +0.56(+1.02%) |
Sep 13, 2024 | 54.57 | 55.70 | 54.41 | 54.94 | 1,091,551 | +0.63(+1.16%) |
Sep 12, 2024 | 53.60 | 54.40 | 53.14 | 54.31 | 1,101,694 | +0.47(+0.87%) |
Sep 11, 2024 | 54.72 | 54.74 | 53.11 | 53.84 | 1,373,922 | -0.91(-1.66%) |
Sep 10, 2024 | 56.08 | 56.19 | 54.50 | 54.75 | 1,670,082 | -1.19(-2.13%) |
Sep 09, 2024 | 55.87 | 56.59 | 55.53 | 55.94 | 2,119,217 | +0.17(+0.30%) |
Sep 06, 2024 | 55.82 | 56.30 | 55.62 | 55.77 | 1,687,851 | -0.04(-0.07%) |
Sep 05, 2024 | 56.09 | 56.28 | 55.54 | 55.81 | 2,208,503 | +0.06(+0.11%) |
Sep 04, 2024 | 56.80 | 57.52 | 55.07 | 55.75 | 3,827,568 | -1.15(-2.02%) |