Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 54.68 | 54.68 | 54.54 | 54.67 | 3,965 | -0.04(-0.07%) |
Oct 01, 2024 | 54.59 | 54.71 | 54.53 | 54.71 | 4,963 | -0.12(-0.21%) |
Sep 30, 2024 | 54.80 | 54.83 | 54.62 | 54.83 | 4,814 | -0.08(-0.15%) |
Sep 27, 2024 | 54.99 | 55.13 | 54.78 | 54.91 | 24,556 | +0.01(+0.02%) |
Sep 26, 2024 | 55.18 | 55.28 | 54.90 | 54.90 | 114,744 | +0.09(+0.16%) |
Sep 25, 2024 | 55.41 | 55.41 | 54.81 | 54.81 | 6,965 | -1.02(-1.83%) |
Sep 24, 2024 | 55.79 | 55.86 | 55.73 | 55.83 | 1,417 | +0.29(+0.51%) |
Sep 23, 2024 | 55.43 | 55.55 | 55.40 | 55.55 | 1,462 | +0.36(+0.65%) |
Sep 20, 2024 | 55.16 | 55.19 | 55.02 | 55.19 | 6,310 | -0.12(-0.22%) |
Sep 19, 2024 | 55.59 | 55.59 | 55.11 | 55.31 | 4,786 | +0.42(+0.76%) |
Sep 18, 2024 | 55.04 | 55.27 | 54.90 | 54.90 | 2,378 | -0.09(-0.17%) |
Sep 17, 2024 | 54.95 | 55.07 | 54.84 | 54.99 | 9,463 | +0.08(+0.14%) |
Sep 16, 2024 | 54.74 | 54.92 | 54.74 | 54.91 | 1,512 | +0.49(+0.89%) |
Sep 13, 2024 | 54.24 | 54.43 | 54.24 | 54.43 | 3,420 | +0.42(+0.79%) |
Sep 12, 2024 | 54.00 | 54.07 | 53.98 | 54.00 | 3,876 | +0.11(+0.21%) |
Sep 11, 2024 | 53.85 | 53.92 | 53.31 | 53.89 | 5,094 | -0.05(-0.09%) |
Sep 10, 2024 | 54.13 | 54.13 | 53.78 | 53.94 | 1,520 | -0.14(-0.25%) |
Sep 09, 2024 | 53.88 | 54.09 | 53.88 | 54.07 | 1,911 | +0.50(+0.92%) |
Sep 06, 2024 | 54.22 | 54.22 | 53.54 | 53.58 | 6,644 | -0.55(-1.02%) |
Sep 05, 2024 | 54.54 | 54.54 | 54.13 | 54.13 | 7,896 | -0.19(-0.35%) |
Sep 04, 2024 | 54.23 | 54.55 | 54.20 | 54.32 | 58,821 | +0.15(+0.27%) |
Sep 03, 2024 | 54.36 | 54.37 | 54.18 | 54.18 | 5,166 | -0.47(-0.85%) |
Aug 30, 2024 | 54.50 | 54.65 | 54.47 | 54.64 | 1,012 | +0.28(+0.52%) |
Aug 29, 2024 | 54.49 | 54.49 | 54.36 | 54.36 | 1,195 | +0.06(+0.11%) |
Aug 28, 2024 | 54.25 | 54.32 | 54.12 | 54.30 | 2,493 | -0.02(-0.03%) |
Aug 27, 2024 | 54.33 | 54.33 | 54.23 | 54.32 | 1,305 | +0.04(+0.07%) |
Aug 26, 2024 | 54.27 | 54.48 | 54.27 | 54.28 | 1,825 | +0.09(+0.16%) |
Aug 23, 2024 | 53.66 | 54.20 | 53.66 | 54.20 | 1,173 | +0.90(+1.68%) |
Aug 22, 2024 | 53.48 | 53.48 | 53.27 | 53.30 | 3,984 | -0.24(-0.45%) |
Aug 21, 2024 | 53.48 | 53.55 | 53.29 | 53.54 | 6,021 | +0.26(+0.49%) |
Aug 20, 2024 | 53.43 | 53.43 | 53.21 | 53.28 | 3,224 | -0.22(-0.42%) |
Aug 19, 2024 | 53.24 | 53.58 | 53.24 | 53.50 | 3,626 | +0.50(+0.93%) |
Aug 16, 2024 | 52.68 | 53.01 | 52.68 | 53.01 | 2,386 | +0.34(+0.65%) |
Aug 15, 2024 | 52.86 | 52.92 | 52.64 | 52.66 | 13,782 | +0.15(+0.28%) |
Aug 14, 2024 | 52.48 | 52.52 | 52.48 | 52.52 | 1,453 | +0.24(+0.47%) |
Aug 13, 2024 | 52.03 | 52.27 | 52.03 | 52.27 | 2,847 | +0.49(+0.95%) |
Aug 12, 2024 | 51.96 | 51.96 | 51.76 | 51.78 | 6,995 | -0.05(-0.09%) |
Aug 09, 2024 | 51.74 | 51.86 | 51.57 | 51.82 | 1,631 | +0.13(+0.26%) |
Aug 08, 2024 | 51.37 | 51.69 | 51.31 | 51.69 | 2,885 | +0.70(+1.37%) |
Aug 07, 2024 | 51.53 | 51.68 | 50.99 | 50.99 | 3,528 | +0.18(+0.35%) |
Aug 06, 2024 | 50.46 | 51.25 | 50.46 | 50.82 | 6,365 | +0.28(+0.56%) |
Aug 05, 2024 | 50.88 | 50.88 | 50.46 | 50.53 | 8,986 | -1.28(-2.48%) |
Aug 02, 2024 | 52.08 | 52.08 | 51.53 | 51.82 | 5,458 | -0.51(-0.97%) |