Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 56.08 | 56.08 | 54.92 | 55.12 | 712,610 | -0.86(-1.54%) |
Sep 30, 2024 | 55.31 | 56.06 | 55.13 | 55.98 | 1,790,156 | -0.06(-0.11%) |
Sep 27, 2024 | 55.92 | 56.38 | 55.62 | 56.04 | 1,445,092 | +0.56(+1.01%) |
Sep 26, 2024 | 56.06 | 56.24 | 55.42 | 55.48 | 2,907,169 | -0.48(-0.86%) |
Sep 25, 2024 | 56.50 | 56.50 | 55.71 | 55.96 | 1,200,540 | -0.36(-0.64%) |
Sep 24, 2024 | 55.62 | 56.75 | 55.53 | 56.32 | 2,752,829 | +0.52(+0.93%) |
Sep 23, 2024 | 55.88 | 56.24 | 55.55 | 55.80 | 2,375,240 | +0.29(+0.52%) |
Sep 20, 2024 | 56.23 | 56.52 | 55.27 | 55.51 | 1,637,345 | -1.16(-2.05%) |
Sep 19, 2024 | 56.67 | 57.02 | 55.97 | 56.67 | 1,484,622 | +0.57(+1.02%) |
Sep 18, 2024 | 56.53 | 56.93 | 55.97 | 56.10 | 1,340,991 | -0.28(-0.50%) |
Sep 17, 2024 | 56.76 | 56.96 | 56.32 | 56.38 | 704,694 | -0.29(-0.51%) |
Sep 16, 2024 | 56.65 | 56.84 | 56.27 | 56.67 | 1,561,901 | +0.33(+0.59%) |
Sep 13, 2024 | 56.06 | 56.54 | 55.89 | 56.34 | 659,709 | +0.74(+1.33%) |
Sep 12, 2024 | 55.63 | 55.79 | 54.98 | 55.60 | 1,352,599 | +0.10(+0.18%) |
Sep 11, 2024 | 55.82 | 56.35 | 54.97 | 55.50 | 1,045,484 | -1.00(-1.77%) |
Sep 10, 2024 | 56.65 | 56.79 | 56.24 | 56.50 | 1,140,433 | +0.06(+0.11%) |
Sep 09, 2024 | 56.02 | 56.65 | 55.45 | 56.44 | 1,348,083 | +0.53(+0.95%) |
Sep 06, 2024 | 56.48 | 56.57 | 55.64 | 55.91 | 1,087,362 | -0.53(-0.94%) |
Sep 05, 2024 | 56.97 | 57.19 | 56.25 | 56.44 | 784,509 | -0.21(-0.37%) |
Sep 04, 2024 | 56.69 | 57.35 | 56.52 | 56.65 | 774,407 | -0.32(-0.56%) |
Sep 03, 2024 | 56.21 | 57.12 | 56.01 | 56.97 | 662,301 | +0.24(+0.42%) |
Aug 30, 2024 | 56.49 | 56.81 | 55.87 | 56.73 | 908,791 | +0.58(+1.03%) |
Aug 29, 2024 | 55.91 | 56.17 | 55.54 | 56.15 | 953,311 | +0.30(+0.54%) |
Aug 28, 2024 | 56.68 | 56.96 | 55.48 | 55.85 | 644,593 | -1.04(-1.83%) |
Aug 27, 2024 | 56.08 | 56.92 | 56.08 | 56.89 | 729,005 | +0.35(+0.62%) |
Aug 26, 2024 | 56.80 | 57.11 | 56.42 | 56.54 | 1,627,732 | +0.13(+0.23%) |
Aug 23, 2024 | 55.29 | 56.54 | 54.92 | 56.41 | 1,110,868 | +1.39(+2.53%) |
Aug 22, 2024 | 54.83 | 55.06 | 54.45 | 55.02 | 547,148 | +0.50(+0.92%) |
Aug 21, 2024 | 54.53 | 54.61 | 54.06 | 54.52 | 377,836 | +0.00(+0.00%) |
Aug 20, 2024 | 54.84 | 54.84 | 54.08 | 54.52 | 592,191 | -0.21(-0.38%) |
Aug 19, 2024 | 54.37 | 54.97 | 54.37 | 54.73 | 364,909 | +0.43(+0.79%) |
Aug 16, 2024 | 54.21 | 54.51 | 53.79 | 54.30 | 670,617 | -0.13(-0.24%) |
Aug 15, 2024 | 54.35 | 55.00 | 54.15 | 54.43 | 715,749 | +0.45(+0.83%) |
Aug 14, 2024 | 53.98 | 54.12 | 53.47 | 53.98 | 482,875 | +0.02(+0.04%) |
Aug 13, 2024 | 53.92 | 54.33 | 53.58 | 53.96 | 1,409,370 | +0.95(+1.79%) |
Aug 12, 2024 | 53.35 | 53.53 | 52.73 | 53.01 | 722,231 | -0.57(-1.06%) |
Aug 09, 2024 | 53.34 | 53.81 | 52.73 | 53.58 | 2,019,514 | +0.42(+0.79%) |
Aug 08, 2024 | 52.54 | 53.28 | 52.27 | 53.16 | 693,336 | +0.87(+1.66%) |
Aug 07, 2024 | 52.52 | 53.55 | 52.19 | 52.29 | 1,218,239 | -0.02(-0.04%) |
Aug 06, 2024 | 51.45 | 52.86 | 51.30 | 52.31 | 818,884 | +0.96(+1.87%) |
Aug 05, 2024 | 52.33 | 53.04 | 51.26 | 51.35 | 1,305,361 | -2.45(-4.55%) |
Aug 02, 2024 | 54.50 | 54.83 | 53.32 | 53.80 | 735,172 | -1.20(-2.18%) |