Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 57.69 | 58.73 | 57.41 | 58.24 | 4,088,336 | +0.45(+0.78%) |
Sep 30, 2024 | 57.47 | 57.80 | 57.07 | 57.79 | 3,564,637 | +0.63(+1.10%) |
Sep 27, 2024 | 57.36 | 57.56 | 57.01 | 57.16 | 3,656,186 | +0.03(+0.05%) |
Sep 26, 2024 | 57.14 | 57.90 | 56.95 | 57.13 | 4,702,770 | -0.09(-0.16%) |
Sep 25, 2024 | 57.38 | 57.38 | 56.73 | 57.22 | 5,105,991 | +0.20(+0.35%) |
Sep 24, 2024 | 57.46 | 58.06 | 56.95 | 57.02 | 5,675,716 | -0.84(-1.45%) |
Sep 23, 2024 | 58.00 | 58.17 | 57.57 | 57.86 | 4,278,190 | -0.07(-0.12%) |
Sep 20, 2024 | 57.74 | 57.99 | 57.18 | 57.93 | 9,329,891 | +0.45(+0.78%) |
Sep 19, 2024 | 57.22 | 57.66 | 56.83 | 57.48 | 4,107,424 | +0.07(+0.12%) |
Sep 18, 2024 | 58.29 | 58.35 | 57.02 | 57.41 | 2,983,107 | -0.94(-1.61%) |
Sep 17, 2024 | 58.40 | 58.72 | 57.92 | 58.35 | 3,504,468 | -0.18(-0.31%) |
Sep 16, 2024 | 58.42 | 58.94 | 58.08 | 58.53 | 3,284,007 | +0.37(+0.64%) |
Sep 13, 2024 | 57.47 | 58.18 | 56.92 | 58.16 | 2,986,604 | +0.98(+1.71%) |
Sep 12, 2024 | 57.20 | 57.55 | 56.85 | 57.18 | 3,121,782 | -0.05(-0.09%) |
Sep 11, 2024 | 57.45 | 57.58 | 56.55 | 57.23 | 4,236,330 | -0.48(-0.83%) |
Sep 10, 2024 | 57.64 | 58.11 | 57.49 | 57.71 | 2,789,096 | +0.34(+0.59%) |
Sep 09, 2024 | 57.18 | 57.64 | 56.82 | 57.37 | 4,087,543 | +0.26(+0.46%) |
Sep 06, 2024 | 57.49 | 57.86 | 57.02 | 57.11 | 2,582,537 | -0.23(-0.40%) |
Sep 05, 2024 | 57.97 | 58.13 | 57.06 | 57.34 | 2,574,316 | -0.15(-0.26%) |
Sep 04, 2024 | 57.12 | 57.73 | 56.87 | 57.49 | 3,273,316 | +0.76(+1.34%) |
Sep 03, 2024 | 55.69 | 57.15 | 55.65 | 56.73 | 4,220,494 | +0.83(+1.48%) |
Aug 30, 2024 | 55.56 | 56.01 | 55.30 | 55.90 | 5,450,439 | -0.22(-0.39%) |
Aug 29, 2024 | 56.19 | 56.21 | 55.41 | 56.12 | 3,315,520 | -0.03(-0.05%) |
Aug 28, 2024 | 56.14 | 56.42 | 55.88 | 56.15 | 4,819,401 | +0.12(+0.21%) |
Aug 27, 2024 | 56.47 | 56.71 | 55.90 | 56.03 | 2,295,722 | -0.49(-0.87%) |
Aug 26, 2024 | 56.61 | 56.96 | 56.36 | 56.52 | 2,575,096 | +0.05(+0.09%) |
Aug 23, 2024 | 56.62 | 56.83 | 56.30 | 56.47 | 2,021,703 | +0.03(+0.05%) |
Aug 22, 2024 | 56.51 | 56.56 | 56.17 | 56.44 | 1,853,694 | +0.03(+0.05%) |
Aug 21, 2024 | 56.30 | 56.62 | 56.16 | 56.41 | 1,964,566 | +0.11(+0.20%) |
Aug 20, 2024 | 56.29 | 56.78 | 56.08 | 56.30 | 2,816,387 | +0.01(+0.02%) |
Aug 19, 2024 | 56.00 | 56.57 | 55.80 | 56.29 | 2,782,548 | +0.28(+0.50%) |
Aug 16, 2024 | 55.56 | 56.22 | 55.22 | 56.01 | 3,470,918 | +0.72(+1.30%) |
Aug 15, 2024 | 55.10 | 55.50 | 54.84 | 55.29 | 3,750,075 | -0.22(-0.40%) |
Aug 14, 2024 | 54.92 | 56.14 | 54.78 | 55.51 | 4,207,189 | +0.43(+0.78%) |
Aug 13, 2024 | 54.89 | 55.19 | 54.59 | 55.08 | 3,102,323 | +0.36(+0.66%) |
Aug 12, 2024 | 54.50 | 54.80 | 54.24 | 54.72 | 2,673,785 | +0.25(+0.46%) |
Aug 09, 2024 | 54.27 | 54.64 | 53.37 | 54.47 | 2,942,183 | +0.28(+0.52%) |
Aug 08, 2024 | 54.58 | 55.08 | 54.07 | 54.19 | 3,428,499 | -0.90(-1.63%) |
Aug 07, 2024 | 54.35 | 55.57 | 53.90 | 55.09 | 4,275,711 | +0.92(+1.70%) |
Aug 06, 2024 | 54.12 | 54.63 | 53.90 | 54.17 | 5,067,350 | +0.13(+0.24%) |
Aug 05, 2024 | 56.27 | 56.84 | 53.79 | 54.04 | 5,070,569 | -2.04(-3.64%) |
Aug 02, 2024 | 56.08 | 57.60 | 55.01 | 56.08 | 5,506,825 | +0.64(+1.15%) |