Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 54.77 | 54.92 | 54.60 | 54.67 | 7,523 | -0.88(-1.59%) |
Sep 30, 2024 | 55.18 | 55.66 | 54.92 | 55.55 | 5,168 | +0.28(+0.50%) |
Sep 27, 2024 | 55.23 | 55.80 | 55.13 | 55.28 | 5,586 | +0.45(+0.82%) |
Sep 26, 2024 | 54.88 | 54.98 | 54.77 | 54.83 | 4,346 | +0.29(+0.53%) |
Sep 25, 2024 | 54.85 | 55.08 | 54.54 | 54.54 | 3,979 | -0.85(-1.53%) |
Sep 24, 2024 | 55.63 | 55.63 | 55.33 | 55.38 | 8,632 | -0.13(-0.23%) |
Sep 23, 2024 | 55.90 | 55.90 | 55.40 | 55.51 | 3,566 | -0.15(-0.27%) |
Sep 20, 2024 | 56.01 | 56.15 | 55.66 | 55.66 | 4,209 | -0.87(-1.55%) |
Sep 19, 2024 | 56.94 | 56.94 | 56.25 | 56.53 | 8,802 | +0.98(+1.77%) |
Sep 18, 2024 | 55.56 | 56.90 | 55.41 | 55.55 | 3,721 | +0.03(+0.05%) |
Sep 17, 2024 | 55.49 | 56.00 | 55.49 | 55.52 | 2,174 | +0.49(+0.90%) |
Sep 16, 2024 | 54.65 | 55.03 | 54.63 | 55.03 | 5,129 | +0.44(+0.81%) |
Sep 13, 2024 | 53.64 | 54.59 | 53.64 | 54.59 | 9,409 | +1.46(+2.74%) |
Sep 12, 2024 | 52.68 | 53.45 | 52.66 | 53.13 | 9,911 | +0.44(+0.84%) |
Sep 11, 2024 | 52.71 | 52.73 | 51.75 | 52.69 | 6,125 | -0.24(-0.45%) |
Sep 10, 2024 | 53.08 | 53.08 | 52.37 | 52.93 | 15,351 | -0.19(-0.35%) |
Sep 09, 2024 | 53.73 | 53.73 | 53.11 | 53.11 | 3,698 | -0.40(-0.75%) |
Sep 06, 2024 | 54.88 | 54.88 | 53.50 | 53.52 | 10,732 | -0.83(-1.53%) |
Sep 05, 2024 | 55.00 | 55.00 | 54.21 | 54.35 | 6,759 | -0.41(-0.74%) |
Sep 04, 2024 | 54.68 | 55.36 | 54.58 | 54.75 | 16,189 | -0.22(-0.40%) |
Sep 03, 2024 | 55.25 | 55.32 | 54.89 | 54.97 | 7,505 | -1.04(-1.85%) |
Aug 30, 2024 | 55.94 | 56.11 | 55.53 | 56.01 | 12,663 | +0.24(+0.43%) |
Aug 29, 2024 | 56.02 | 56.18 | 55.70 | 55.77 | 2,684 | +0.19(+0.34%) |
Aug 28, 2024 | 55.55 | 55.91 | 55.52 | 55.58 | 7,647 | -0.14(-0.25%) |
Aug 27, 2024 | 55.85 | 55.92 | 55.55 | 55.72 | 7,075 | -0.43(-0.76%) |
Aug 26, 2024 | 56.31 | 56.42 | 56.15 | 56.15 | 9,385 | +0.04(+0.07%) |
Aug 23, 2024 | 54.75 | 56.17 | 54.63 | 56.11 | 4,657 | +1.88(+3.47%) |
Aug 22, 2024 | 54.76 | 54.76 | 54.18 | 54.23 | 9,179 | -0.30(-0.55%) |
Aug 21, 2024 | 54.37 | 54.59 | 54.24 | 54.53 | 20,865 | +0.43(+0.80%) |
Aug 20, 2024 | 54.33 | 54.33 | 54.10 | 54.10 | 80,569 | -0.68(-1.25%) |
Aug 19, 2024 | 54.45 | 54.84 | 54.44 | 54.78 | 5,084 | +0.48(+0.88%) |
Aug 16, 2024 | 53.98 | 54.41 | 53.98 | 54.30 | 14,570 | +0.27(+0.50%) |
Aug 15, 2024 | 53.67 | 54.45 | 53.67 | 54.03 | 77,272 | +1.26(+2.39%) |
Aug 14, 2024 | 52.84 | 52.86 | 52.70 | 52.77 | 4,040 | -0.25(-0.47%) |
Aug 13, 2024 | 52.78 | 53.12 | 52.59 | 53.02 | 4,600 | +0.75(+1.44%) |
Aug 12, 2024 | 52.96 | 52.96 | 52.18 | 52.27 | 7,239 | -0.76(-1.44%) |
Aug 09, 2024 | 53.52 | 53.52 | 52.91 | 53.03 | 11,240 | -0.32(-0.60%) |
Aug 08, 2024 | 53.03 | 53.37 | 52.91 | 53.35 | 16,793 | +0.95(+1.81%) |
Aug 07, 2024 | 53.45 | 53.77 | 52.40 | 52.40 | 20,951 | -0.66(-1.24%) |
Aug 06, 2024 | 53.06 | 53.73 | 52.45 | 53.06 | 29,324 | +0.27(+0.51%) |
Aug 05, 2024 | 52.26 | 53.27 | 51.74 | 52.79 | 90,640 | -1.89(-3.46%) |
Aug 02, 2024 | 55.07 | 55.07 | 54.33 | 54.68 | 7,207 | -1.98(-3.49%) |