Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 58.02 | 58.02 | 57.49 | 57.49 | 570 | -0.94(-1.61%) |
Sep 30, 2024 | 58.17 | 58.43 | 58.17 | 58.43 | 397 | +0.10(+0.16%) |
Sep 27, 2024 | 58.44 | 58.44 | 58.25 | 58.34 | 660 | -0.06(-0.11%) |
Sep 26, 2024 | 57.89 | 58.40 | 57.89 | 58.40 | 630 | +0.37(+0.64%) |
Sep 25, 2024 | 58.30 | 58.30 | 57.98 | 58.02 | 745 | -0.33(-0.56%) |
Sep 24, 2024 | 57.98 | 58.35 | 57.98 | 58.35 | 1,397 | +0.62(+1.08%) |
Sep 23, 2024 | 57.67 | 57.73 | 57.66 | 57.73 | 1,052 | -0.01(-0.02%) |
Sep 20, 2024 | 57.37 | 57.74 | 57.37 | 57.74 | 547 | +0.24(+0.42%) |
Sep 19, 2024 | 57.72 | 57.75 | 57.49 | 57.49 | 934 | +1.13(+2.00%) |
Sep 18, 2024 | 56.29 | 56.52 | 56.29 | 56.37 | 673 | -0.04(-0.07%) |
Sep 17, 2024 | 56.73 | 56.73 | 56.41 | 56.41 | 359 | -0.21(-0.38%) |
Sep 16, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 126 | +0.43(+0.77%) |
Sep 13, 2024 | 56.18 | 56.19 | 56.18 | 56.19 | 501 | +0.45(+0.80%) |
Sep 12, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 462 | +0.48(+0.87%) |
Sep 11, 2024 | 54.51 | 55.26 | 54.51 | 55.26 | 569 | +0.80(+1.48%) |
Sep 10, 2024 | 54.74 | 54.74 | 54.46 | 54.46 | 325 | +0.20(+0.38%) |
Sep 09, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 210 | +0.06(+0.10%) |
Sep 06, 2024 | 54.10 | 54.20 | 54.10 | 54.20 | 511 | -0.74(-1.35%) |
Sep 05, 2024 | 54.92 | 54.94 | 54.92 | 54.94 | 1,025 | -0.03(-0.06%) |
Sep 04, 2024 | 54.92 | 54.98 | 54.92 | 54.97 | 544 | -0.42(-0.76%) |
Sep 03, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 643 | -1.35(-2.39%) |
Aug 30, 2024 | 56.70 | 56.74 | 56.60 | 56.74 | 320 | +0.46(+0.83%) |
Aug 29, 2024 | 56.36 | 57.00 | 56.28 | 56.28 | 2,116 | +0.00(+0.00%) |
Aug 28, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 82 | -0.38(-0.68%) |
Aug 27, 2024 | 56.69 | 56.69 | 56.66 | 56.66 | 2,446 | +0.05(+0.08%) |
Aug 26, 2024 | 56.79 | 57.00 | 56.61 | 56.61 | 2,356 | -0.30(-0.52%) |
Aug 23, 2024 | 56.24 | 56.91 | 56.24 | 56.91 | 1,329 | +1.10(+1.97%) |
Aug 22, 2024 | 56.37 | 56.38 | 55.81 | 55.81 | 3,897 | -0.47(-0.83%) |
Aug 21, 2024 | 55.71 | 56.28 | 55.71 | 56.28 | 8,045 | +0.53(+0.95%) |
Aug 20, 2024 | 56.10 | 56.10 | 55.71 | 55.75 | 12,545 | -0.17(-0.31%) |
Aug 19, 2024 | 55.78 | 55.94 | 55.70 | 55.92 | 3,182 | +0.65(+1.18%) |
Aug 16, 2024 | 54.99 | 55.27 | 54.99 | 55.27 | 1,720 | +0.25(+0.46%) |
Aug 15, 2024 | 55.00 | 55.13 | 54.99 | 55.02 | 6,619 | +0.95(+1.76%) |
Aug 14, 2024 | 53.62 | 54.07 | 53.62 | 54.07 | 800 | +0.35(+0.64%) |
Aug 13, 2024 | 53.10 | 53.72 | 53.10 | 53.72 | 1,728 | +1.14(+2.16%) |
Aug 12, 2024 | 52.43 | 52.59 | 52.43 | 52.59 | 894 | -0.21(-0.39%) |
Aug 09, 2024 | 52.48 | 52.80 | 52.48 | 52.80 | 3,069 | +0.60(+1.14%) |
Aug 08, 2024 | 52.00 | 52.20 | 52.00 | 52.20 | 446 | +0.88(+1.72%) |
Aug 07, 2024 | 52.41 | 52.41 | 51.31 | 51.31 | 553 | +0.02(+0.03%) |
Aug 06, 2024 | 51.37 | 51.81 | 51.30 | 51.30 | 3,174 | +0.46(+0.91%) |
Aug 05, 2024 | 50.28 | 50.95 | 50.28 | 50.84 | 4,781 | -1.55(-2.95%) |
Aug 02, 2024 | 52.47 | 52.47 | 51.94 | 52.39 | 1,305 | -1.41(-2.62%) |