Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 55.39 | 55.52 | 54.59 | 55.13 | 66,925 | +0.05(+0.09%) |
Sep 30, 2024 | 54.83 | 55.15 | 54.66 | 55.08 | 197,109 | +0.19(+0.35%) |
Sep 27, 2024 | 54.67 | 55.07 | 54.67 | 54.89 | 120,792 | +0.31(+0.57%) |
Sep 26, 2024 | 54.80 | 54.87 | 54.30 | 54.58 | 41,145 | +0.28(+0.52%) |
Sep 25, 2024 | 54.40 | 54.69 | 54.30 | 54.30 | 45,522 | -0.13(-0.24%) |
Sep 24, 2024 | 54.22 | 54.45 | 53.91 | 54.43 | 75,192 | +0.37(+0.68%) |
Sep 23, 2024 | 54.33 | 54.35 | 53.93 | 54.06 | 66,365 | +0.03(+0.06%) |
Sep 20, 2024 | 54.07 | 54.11 | 53.79 | 54.03 | 79,706 | -0.11(-0.20%) |
Sep 19, 2024 | 54.21 | 54.45 | 53.92 | 54.14 | 58,075 | +0.81(+1.52%) |
Sep 18, 2024 | 53.38 | 53.69 | 53.19 | 53.33 | 64,879 | +0.05(+0.09%) |
Sep 17, 2024 | 53.36 | 53.59 | 53.02 | 53.28 | 69,786 | +0.18(+0.34%) |
Sep 16, 2024 | 52.66 | 53.12 | 52.51 | 53.10 | 57,941 | +0.49(+0.93%) |
Sep 13, 2024 | 52.08 | 52.71 | 52.08 | 52.61 | 37,207 | +0.53(+1.02%) |
Sep 12, 2024 | 51.51 | 52.08 | 51.48 | 52.08 | 238,502 | +0.87(+1.70%) |
Sep 11, 2024 | 50.87 | 51.22 | 50.10 | 51.21 | 335,118 | +0.40(+0.79%) |
Sep 10, 2024 | 51.05 | 51.05 | 50.45 | 50.81 | 65,494 | +0.00(+0.00%) |
Sep 09, 2024 | 50.97 | 51.22 | 50.57 | 50.81 | 71,336 | +0.19(+0.38%) |
Sep 06, 2024 | 51.87 | 52.06 | 50.60 | 50.62 | 43,786 | -1.17(-2.26%) |
Sep 05, 2024 | 51.48 | 52.04 | 51.48 | 51.79 | 58,631 | +0.18(+0.35%) |
Sep 04, 2024 | 51.42 | 52.13 | 51.42 | 51.61 | 43,235 | -0.06(-0.12%) |
Sep 03, 2024 | 52.46 | 52.56 | 51.43 | 51.67 | 138,346 | -0.99(-1.88%) |
Aug 30, 2024 | 52.50 | 52.66 | 52.17 | 52.66 | 42,163 | +0.39(+0.75%) |
Aug 29, 2024 | 52.58 | 52.93 | 52.19 | 52.27 | 40,227 | -0.09(-0.17%) |
Aug 28, 2024 | 52.75 | 52.75 | 52.11 | 52.36 | 85,706 | -0.37(-0.70%) |
Aug 27, 2024 | 52.70 | 53.03 | 52.65 | 52.73 | 53,869 | -0.21(-0.40%) |
Aug 26, 2024 | 53.05 | 53.05 | 52.70 | 52.94 | 83,533 | +0.03(+0.06%) |
Aug 23, 2024 | 52.81 | 53.10 | 52.67 | 52.91 | 27,689 | +0.43(+0.82%) |
Aug 22, 2024 | 53.09 | 53.15 | 52.37 | 52.48 | 60,316 | -0.42(-0.79%) |
Aug 21, 2024 | 52.52 | 52.94 | 52.52 | 52.90 | 47,182 | +0.29(+0.55%) |
Aug 20, 2024 | 52.56 | 52.79 | 52.56 | 52.61 | 42,645 | -0.08(-0.15%) |
Aug 19, 2024 | 52.19 | 52.69 | 52.12 | 52.69 | 74,381 | +0.73(+1.40%) |
Aug 16, 2024 | 51.82 | 52.15 | 51.82 | 51.96 | 61,875 | +0.04(+0.08%) |
Aug 15, 2024 | 51.69 | 51.97 | 51.64 | 51.92 | 46,311 | +0.55(+1.07%) |
Aug 14, 2024 | 51.45 | 51.60 | 51.10 | 51.37 | 91,108 | -0.24(-0.47%) |
Aug 13, 2024 | 51.14 | 51.66 | 51.14 | 51.61 | 91,236 | +0.78(+1.53%) |
Aug 12, 2024 | 51.23 | 51.23 | 50.73 | 50.83 | 55,542 | -0.34(-0.66%) |
Aug 09, 2024 | 50.57 | 51.22 | 50.52 | 51.17 | 70,993 | +0.44(+0.87%) |
Aug 08, 2024 | 50.08 | 50.76 | 49.94 | 50.73 | 60,645 | +1.02(+2.05%) |
Aug 07, 2024 | 50.59 | 50.98 | 49.71 | 49.71 | 98,444 | -0.22(-0.44%) |
Aug 06, 2024 | 49.30 | 50.46 | 49.30 | 49.93 | 129,582 | +0.84(+1.71%) |
Aug 05, 2024 | 48.18 | 49.79 | 48.17 | 49.09 | 111,302 | -1.58(-3.12%) |
Aug 02, 2024 | 50.98 | 51.28 | 50.37 | 50.67 | 258,709 | -1.09(-2.12%) |