Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 53.83 | 53.83 | 53.28 | 53.33 | 21,623 | -0.28(-0.52%) |
Oct 03, 2024 | 54.71 | 54.75 | 52.96 | 53.61 | 70,254 | -1.00(-1.83%) |
Oct 02, 2024 | 53.90 | 54.64 | 52.70 | 54.61 | 39,305 | +0.77(+1.43%) |
Oct 01, 2024 | 54.77 | 54.77 | 53.55 | 53.84 | 44,485 | -1.05(-1.91%) |
Sep 30, 2024 | 54.61 | 55.10 | 54.12 | 54.89 | 45,045 | +0.28(+0.51%) |
Sep 27, 2024 | 55.19 | 55.49 | 54.48 | 54.61 | 34,725 | -0.58(-1.05%) |
Sep 26, 2024 | 55.72 | 55.72 | 54.92 | 55.19 | 169,782 | +0.15(+0.27%) |
Sep 25, 2024 | 55.24 | 55.77 | 54.87 | 55.04 | 49,158 | -0.25(-0.45%) |
Sep 24, 2024 | 54.71 | 55.31 | 54.16 | 55.29 | 65,260 | +0.92(+1.69%) |
Sep 23, 2024 | 54.65 | 54.65 | 53.66 | 54.37 | 51,785 | +0.72(+1.34%) |
Sep 20, 2024 | 53.74 | 54.15 | 53.04 | 53.65 | 69,112 | -0.44(-0.81%) |
Sep 19, 2024 | 54.25 | 54.69 | 53.34 | 54.09 | 73,194 | +0.40(+0.75%) |
Sep 18, 2024 | 53.42 | 55.49 | 52.87 | 53.69 | 46,622 | +0.27(+0.51%) |
Sep 17, 2024 | 53.75 | 53.96 | 52.61 | 53.42 | 35,130 | -0.05(-0.09%) |
Sep 16, 2024 | 52.50 | 53.58 | 52.12 | 53.47 | 49,932 | +0.77(+1.46%) |
Sep 13, 2024 | 53.66 | 53.97 | 52.31 | 52.70 | 33,668 | -0.72(-1.35%) |
Sep 12, 2024 | 53.11 | 54.10 | 53.11 | 53.42 | 34,249 | +0.02(+0.04%) |
Sep 11, 2024 | 54.17 | 54.17 | 52.66 | 53.40 | 27,477 | -0.21(-0.39%) |
Sep 10, 2024 | 53.47 | 53.69 | 52.91 | 53.61 | 39,079 | +0.37(+0.69%) |
Sep 09, 2024 | 53.48 | 54.27 | 53.01 | 53.24 | 58,189 | +0.21(+0.40%) |
Sep 06, 2024 | 54.56 | 54.61 | 52.72 | 53.03 | 32,137 | -1.45(-2.66%) |
Sep 05, 2024 | 54.89 | 55.09 | 53.41 | 54.48 | 50,677 | -0.38(-0.69%) |
Sep 04, 2024 | 54.18 | 55.21 | 53.64 | 54.86 | 58,470 | +0.41(+0.75%) |
Sep 03, 2024 | 53.90 | 54.86 | 53.90 | 54.45 | 53,625 | +0.12(+0.22%) |
Aug 30, 2024 | 54.33 | 0 | +0.82(+1.53%) | |||
Aug 29, 2024 | 53.59 | 54.07 | 53.04 | 53.51 | 106,293 | -0.15(-0.28%) |
Aug 28, 2024 | 54.62 | 54.91 | 53.66 | 53.66 | 49,322 | -0.96(-1.76%) |
Aug 27, 2024 | 54.34 | 54.96 | 54.01 | 54.62 | 54,205 | -0.51(-0.93%) |
Aug 26, 2024 | 55.39 | 55.82 | 54.98 | 55.13 | 45,562 | -0.22(-0.40%) |
Aug 23, 2024 | 54.40 | 55.74 | 54.27 | 55.35 | 60,297 | +1.50(+2.79%) |
Aug 22, 2024 | 53.97 | 54.67 | 52.90 | 53.85 | 72,812 | -0.45(-0.83%) |
Aug 21, 2024 | 53.83 | 54.58 | 53.44 | 54.30 | 75,575 | +0.47(+0.87%) |
Aug 20, 2024 | 53.29 | 54.19 | 53.17 | 53.83 | 54,827 | +0.54(+1.01%) |
Aug 19, 2024 | 53.01 | 53.61 | 52.80 | 53.29 | 58,569 | +0.13(+0.24%) |
Aug 16, 2024 | 52.93 | 53.38 | 52.22 | 53.16 | 60,251 | +0.23(+0.43%) |
Aug 15, 2024 | 51.18 | 53.67 | 51.14 | 52.93 | 96,839 | +1.96(+3.85%) |
Aug 14, 2024 | 50.49 | 51.57 | 50.39 | 50.97 | 72,196 | +0.48(+0.95%) |
Aug 13, 2024 | 50.96 | 50.96 | 49.90 | 50.49 | 87,553 | -0.06(-0.12%) |
Aug 12, 2024 | 51.19 | 51.53 | 49.96 | 50.55 | 165,764 | -0.45(-0.88%) |
Aug 09, 2024 | 50.85 | 53.14 | 49.55 | 51.00 | 306,628 | -3.90(-7.10%) |
Aug 08, 2024 | 54.67 | 55.72 | 54.44 | 54.90 | 85,496 | +1.07(+1.99%) |
Aug 07, 2024 | 55.62 | 55.62 | 53.53 | 53.83 | 78,588 | -1.14(-2.07%) |
Aug 06, 2024 | 54.77 | 56.04 | 54.13 | 54.97 | 112,388 | -0.28(-0.51%) |
Aug 02, 2024 | 55.25 | 0 | -1.28(-2.26%) |