Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 56.25 | 56.25 | 54.39 | 54.71 | 17,453,328 | -1.89(-3.34%) |
Sep 30, 2024 | 55.89 | 56.99 | 55.68 | 56.60 | 9,278,847 | +0.68(+1.22%) |
Sep 27, 2024 | 56.41 | 56.59 | 55.69 | 55.92 | 7,691,799 | +0.07(+0.13%) |
Sep 26, 2024 | 55.99 | 56.15 | 55.46 | 55.85 | 13,135,206 | +0.61(+1.10%) |
Sep 25, 2024 | 56.09 | 56.18 | 55.13 | 55.24 | 13,763,055 | -0.84(-1.50%) |
Sep 24, 2024 | 56.81 | 57.24 | 55.92 | 56.08 | 9,416,550 | -0.77(-1.35%) |
Sep 23, 2024 | 57.52 | 57.72 | 56.57 | 56.85 | 10,010,342 | -0.84(-1.46%) |
Sep 20, 2024 | 58.63 | 58.69 | 57.63 | 57.69 | 11,416,774 | -1.19(-2.02%) |
Sep 19, 2024 | 58.65 | 59.14 | 57.71 | 58.88 | 16,946,074 | +1.62(+2.83%) |
Sep 18, 2024 | 57.14 | 59.06 | 56.36 | 57.26 | 20,487,320 | +0.25(+0.44%) |
Sep 17, 2024 | 57.07 | 58.14 | 56.63 | 57.01 | 11,243,475 | +0.47(+0.83%) |
Sep 16, 2024 | 55.93 | 56.84 | 55.48 | 56.54 | 9,224,600 | +0.72(+1.29%) |
Sep 13, 2024 | 54.97 | 55.85 | 54.81 | 55.82 | 12,869,144 | +1.46(+2.69%) |
Sep 12, 2024 | 54.44 | 54.73 | 53.72 | 54.36 | 8,765,481 | +0.21(+0.39%) |
Sep 11, 2024 | 54.25 | 54.32 | 52.76 | 54.15 | 20,553,782 | -0.64(-1.17%) |
Sep 10, 2024 | 55.55 | 55.55 | 53.66 | 54.79 | 18,340,476 | -0.48(-0.87%) |
Sep 09, 2024 | 55.12 | 55.65 | 54.75 | 55.27 | 10,055,912 | +0.43(+0.78%) |
Sep 06, 2024 | 56.11 | 56.47 | 54.56 | 54.84 | 16,193,379 | -1.01(-1.81%) |
Sep 05, 2024 | 56.86 | 57.02 | 55.58 | 55.85 | 10,473,771 | -0.55(-0.98%) |
Sep 04, 2024 | 56.81 | 57.42 | 56.12 | 56.40 | 10,518,857 | -0.69(-1.21%) |
Sep 03, 2024 | 57.27 | 58.07 | 56.83 | 57.09 | 12,199,792 | -0.74(-1.28%) |
Aug 30, 2024 | 57.59 | 57.99 | 57.03 | 57.83 | 8,584,412 | +0.43(+0.75%) |
Aug 29, 2024 | 57.71 | 57.92 | 56.72 | 57.40 | 8,999,462 | +0.16(+0.28%) |
Aug 28, 2024 | 56.60 | 57.61 | 56.44 | 57.24 | 10,330,406 | +0.49(+0.86%) |
Aug 27, 2024 | 56.84 | 57.07 | 56.28 | 56.75 | 8,991,700 | -0.55(-0.96%) |
Aug 26, 2024 | 58.22 | 58.43 | 57.19 | 57.30 | 11,231,938 | -0.43(-0.74%) |
Aug 23, 2024 | 55.35 | 58.43 | 55.25 | 57.73 | 26,110,690 | +2.79(+5.08%) |
Aug 22, 2024 | 54.89 | 55.46 | 54.70 | 54.94 | 9,591,400 | +0.16(+0.29%) |
Aug 21, 2024 | 54.84 | 54.90 | 54.14 | 54.78 | 6,206,392 | +0.32(+0.59%) |
Aug 20, 2024 | 55.26 | 55.28 | 54.37 | 54.46 | 9,445,999 | -1.04(-1.87%) |
Aug 19, 2024 | 54.92 | 55.50 | 54.78 | 55.50 | 8,111,377 | +0.63(+1.15%) |
Aug 16, 2024 | 53.87 | 55.20 | 53.87 | 54.87 | 10,467,167 | +0.88(+1.63%) |
Aug 15, 2024 | 53.89 | 54.73 | 53.69 | 53.99 | 16,931,216 | +1.21(+2.29%) |
Aug 14, 2024 | 53.23 | 53.26 | 52.26 | 52.78 | 9,164,072 | -0.12(-0.23%) |
Aug 13, 2024 | 52.82 | 53.09 | 51.98 | 52.90 | 11,408,959 | +0.64(+1.22%) |
Aug 12, 2024 | 53.33 | 54.12 | 52.08 | 52.26 | 14,432,487 | -0.55(-1.04%) |
Aug 09, 2024 | 53.02 | 53.06 | 52.37 | 52.81 | 9,467,960 | -0.26(-0.49%) |
Aug 08, 2024 | 53.00 | 53.15 | 52.33 | 53.07 | 9,649,388 | +0.93(+1.78%) |
Aug 07, 2024 | 53.35 | 53.67 | 52.06 | 52.14 | 12,286,718 | -0.33(-0.63%) |
Aug 06, 2024 | 52.31 | 53.34 | 51.73 | 52.47 | 16,237,500 | +0.12(+0.23%) |
Aug 05, 2024 | 51.60 | 53.08 | 50.53 | 52.35 | 27,171,768 | -1.48(-2.75%) |
Aug 02, 2024 | 53.85 | 54.04 | 52.66 | 53.83 | 34,176,204 | -1.84(-3.31%) |