Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.56 | 55.56 | 55.30 | 55.30 | 661 | -0.34(-0.60%) |
Oct 17, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 39 | -0.06(-0.11%) |
Oct 16, 2024 | 55.68 | 55.71 | 55.65 | 55.70 | 2,585 | +0.80(+1.45%) |
Oct 15, 2024 | 54.73 | 55.39 | 54.73 | 54.90 | 1,460 | +0.03(+0.06%) |
Oct 14, 2024 | 54.52 | 54.87 | 54.52 | 54.87 | 1,162 | +0.38(+0.70%) |
Oct 11, 2024 | 53.96 | 54.49 | 53.96 | 54.49 | 841 | +0.97(+1.80%) |
Oct 10, 2024 | 53.38 | 53.52 | 53.38 | 53.52 | 452 | -0.29(-0.53%) |
Oct 09, 2024 | 53.66 | 53.86 | 53.66 | 53.81 | 908 | +0.30(+0.55%) |
Oct 08, 2024 | 53.49 | 53.51 | 53.49 | 53.51 | 240 | -0.13(-0.25%) |
Oct 07, 2024 | 53.68 | 53.70 | 53.37 | 53.64 | 2,964 | -0.54(-0.99%) |
Oct 04, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 266 | +0.83(+1.56%) |
Oct 03, 2024 | 53.39 | 53.39 | 53.33 | 53.35 | 1,344 | -0.47(-0.87%) |
Oct 02, 2024 | 53.81 | 53.82 | 53.81 | 53.82 | 2,508 | -0.08(-0.15%) |
Oct 01, 2024 | 53.92 | 54.11 | 53.71 | 53.90 | 1,297 | -0.70(-1.29%) |
Sep 30, 2024 | 54.37 | 54.60 | 54.29 | 54.60 | 4,546 | +0.20(+0.38%) |
Sep 27, 2024 | 54.53 | 54.53 | 54.40 | 54.40 | 673 | +0.32(+0.59%) |
Sep 26, 2024 | 54.16 | 54.29 | 54.08 | 54.08 | 1,975 | +0.35(+0.64%) |
Sep 25, 2024 | 54.25 | 54.25 | 53.73 | 53.73 | 252 | -0.61(-1.12%) |
Sep 24, 2024 | 54.55 | 54.57 | 54.23 | 54.34 | 2,972 | -0.08(-0.15%) |
Sep 23, 2024 | 54.52 | 54.67 | 54.28 | 54.43 | 13,974 | +0.11(+0.19%) |
Sep 20, 2024 | 54.39 | 54.51 | 54.32 | 54.32 | 615 | -0.67(-1.22%) |
Sep 19, 2024 | 54.70 | 54.99 | 54.69 | 54.99 | 13,147 | +1.19(+2.21%) |
Sep 18, 2024 | 53.93 | 53.93 | 53.80 | 53.80 | 695 | -0.06(-0.11%) |
Sep 17, 2024 | 53.82 | 53.86 | 53.82 | 53.86 | 715 | +0.45(+0.85%) |
Sep 16, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 338 | +0.34(+0.64%) |
Sep 13, 2024 | 52.39 | 53.07 | 52.39 | 53.07 | 16,018 | +1.14(+2.20%) |
Sep 12, 2024 | 51.48 | 51.93 | 51.48 | 51.93 | 13,173 | +0.75(+1.47%) |
Sep 11, 2024 | 50.84 | 51.18 | 50.84 | 51.18 | 1,311 | -0.12(-0.23%) |
Sep 10, 2024 | 50.82 | 51.30 | 50.82 | 51.30 | 1,858 | -0.13(-0.25%) |
Sep 09, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 105 | -0.08(-0.16%) |
Sep 06, 2024 | 52.44 | 52.44 | 51.46 | 51.51 | 1,078 | -0.77(-1.47%) |
Sep 05, 2024 | 52.41 | 52.44 | 52.24 | 52.28 | 2,025 | -0.49(-0.93%) |
Sep 04, 2024 | 52.85 | 52.85 | 52.65 | 52.77 | 827 | -0.07(-0.13%) |
Sep 03, 2024 | 53.17 | 53.34 | 52.83 | 52.83 | 1,652 | -1.45(-2.68%) |
Aug 30, 2024 | 53.78 | 54.29 | 53.78 | 54.29 | 617 | +0.33(+0.60%) |
Aug 29, 2024 | 54.02 | 54.05 | 53.86 | 53.96 | 1,243 | +0.39(+0.73%) |
Aug 28, 2024 | 53.45 | 53.81 | 53.42 | 53.57 | 1,055 | -0.09(-0.17%) |
Aug 27, 2024 | 53.78 | 53.78 | 53.54 | 53.66 | 17,180 | -0.31(-0.57%) |
Aug 26, 2024 | 54.17 | 54.21 | 53.97 | 53.97 | 1,775 | -0.02(-0.04%) |
Aug 23, 2024 | 54.28 | 54.28 | 53.88 | 54.00 | 1,984 | +1.47(+2.80%) |
Aug 22, 2024 | 52.87 | 52.87 | 52.42 | 52.52 | 767 | -0.28(-0.52%) |
Aug 21, 2024 | 52.55 | 52.80 | 52.51 | 52.80 | 1,278 | +0.48(+0.92%) |
Aug 20, 2024 | 52.50 | 52.50 | 52.23 | 52.32 | 1,222 | -0.54(-1.03%) |
Aug 19, 2024 | 52.76 | 52.86 | 52.76 | 52.86 | 489 | +0.38(+0.72%) |
Aug 16, 2024 | 52.49 | 52.79 | 52.34 | 52.48 | 2,945 | +0.07(+0.14%) |
Aug 15, 2024 | 52.24 | 52.49 | 52.13 | 52.41 | 3,981 | +1.13(+2.19%) |
Aug 14, 2024 | 51.11 | 51.29 | 51.11 | 51.29 | 200 | -0.14(-0.28%) |
Aug 13, 2024 | 51.30 | 51.43 | 51.28 | 51.43 | 16,877 | +0.61(+1.21%) |
Aug 12, 2024 | 50.66 | 50.82 | 50.66 | 50.82 | 642 | -0.50(-0.97%) |
Aug 09, 2024 | 51.14 | 51.32 | 51.14 | 51.32 | 1,930 | +0.11(+0.21%) |
Aug 08, 2024 | 50.98 | 51.26 | 50.98 | 51.21 | 7,705 | +0.89(+1.78%) |
Aug 07, 2024 | 51.47 | 51.47 | 50.12 | 50.32 | 1,700 | -0.41(-0.81%) |
Aug 06, 2024 | 50.28 | 51.07 | 50.13 | 50.73 | 5,571 | +0.62(+1.24%) |
Aug 05, 2024 | 49.30 | 50.26 | 49.10 | 50.11 | 1,495 | -1.67(-3.22%) |
Aug 02, 2024 | 51.87 | 51.87 | 51.32 | 51.77 | 14,440 | -1.58(-2.97%) |