Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 56.97 | 56.97 | 56.18 | 56.18 | 35,641 | -0.93(-1.63%) |
Sep 30, 2024 | 57.08 | 57.13 | 56.68 | 57.11 | 39,077 | +0.22(+0.39%) |
Sep 27, 2024 | 56.72 | 57.25 | 56.60 | 56.89 | 57,578 | +0.35(+0.62%) |
Sep 26, 2024 | 56.57 | 56.66 | 56.37 | 56.54 | 51,388 | -0.03(-0.05%) |
Sep 25, 2024 | 56.98 | 57.05 | 56.50 | 56.57 | 63,631 | -0.46(-0.81%) |
Sep 24, 2024 | 57.21 | 57.21 | 56.84 | 57.03 | 35,256 | -0.19(-0.33%) |
Sep 23, 2024 | 57.47 | 57.51 | 57.21 | 57.22 | 20,890 | -0.11(-0.19%) |
Sep 20, 2024 | 57.45 | 57.51 | 57.09 | 57.33 | 63,177 | -0.20(-0.35%) |
Sep 19, 2024 | 58.06 | 58.26 | 57.39 | 57.53 | 53,917 | -0.10(-0.17%) |
Sep 18, 2024 | 57.45 | 58.03 | 57.33 | 57.63 | 68,983 | +0.17(+0.30%) |
Sep 17, 2024 | 58.33 | 58.33 | 57.30 | 57.46 | 54,085 | -0.78(-1.34%) |
Sep 16, 2024 | 58.29 | 58.60 | 58.20 | 58.24 | 44,388 | +0.11(+0.19%) |
Sep 13, 2024 | 57.81 | 58.23 | 57.59 | 58.13 | 54,466 | +0.59(+1.03%) |
Sep 12, 2024 | 57.34 | 57.66 | 56.81 | 57.54 | 45,047 | +0.28(+0.49%) |
Sep 11, 2024 | 57.01 | 57.29 | 56.25 | 57.26 | 49,778 | -0.11(-0.19%) |
Sep 10, 2024 | 57.19 | 57.52 | 57.10 | 57.37 | 144,960 | +0.18(+0.31%) |
Sep 09, 2024 | 57.51 | 57.51 | 56.68 | 57.19 | 93,586 | -0.13(-0.23%) |
Sep 06, 2024 | 58.06 | 58.12 | 57.26 | 57.32 | 64,355 | -0.51(-0.88%) |
Sep 05, 2024 | 58.37 | 58.39 | 57.35 | 57.83 | 106,665 | -0.56(-0.96%) |
Sep 04, 2024 | 58.48 | 58.83 | 58.03 | 58.39 | 189,880 | -0.28(-0.48%) |
Sep 03, 2024 | 58.34 | 58.94 | 58.34 | 58.67 | 79,117 | +0.24(+0.41%) |
Aug 30, 2024 | 58.29 | 58.43 | 57.97 | 58.43 | 44,811 | +0.24(+0.41%) |
Aug 29, 2024 | 58.07 | 58.37 | 57.72 | 58.19 | 53,972 | +0.42(+0.73%) |
Aug 28, 2024 | 57.73 | 58.00 | 57.40 | 57.77 | 47,515 | +0.06(+0.10%) |
Aug 27, 2024 | 57.63 | 57.77 | 57.41 | 57.71 | 65,481 | +0.02(+0.03%) |
Aug 26, 2024 | 57.87 | 58.13 | 57.63 | 57.69 | 140,099 | -0.06(-0.10%) |
Aug 23, 2024 | 57.29 | 57.75 | 57.08 | 57.75 | 40,544 | +0.73(+1.28%) |
Aug 22, 2024 | 57.06 | 57.18 | 56.58 | 57.02 | 23,658 | +0.10(+0.18%) |
Aug 21, 2024 | 56.88 | 57.00 | 56.76 | 56.92 | 35,386 | +0.19(+0.33%) |
Aug 20, 2024 | 56.75 | 56.95 | 56.71 | 56.73 | 35,657 | +0.00(+0.00%) |
Aug 19, 2024 | 56.72 | 56.91 | 56.67 | 56.73 | 18,956 | +0.12(+0.21%) |
Aug 16, 2024 | 56.42 | 56.75 | 56.34 | 56.61 | 55,864 | +0.15(+0.27%) |
Aug 15, 2024 | 56.27 | 56.47 | 55.98 | 56.46 | 29,331 | +0.49(+0.88%) |
Aug 14, 2024 | 55.87 | 56.18 | 55.87 | 55.97 | 29,906 | +0.17(+0.30%) |
Aug 13, 2024 | 55.34 | 55.89 | 55.34 | 55.80 | 36,095 | +0.75(+1.35%) |
Aug 12, 2024 | 55.35 | 55.35 | 55.05 | 55.05 | 31,735 | -0.18(-0.32%) |
Aug 09, 2024 | 55.23 | 55.46 | 55.02 | 55.23 | 26,336 | +0.05(+0.09%) |
Aug 08, 2024 | 54.69 | 55.30 | 54.59 | 55.18 | 63,502 | +0.72(+1.32%) |
Aug 07, 2024 | 55.25 | 55.33 | 54.45 | 54.46 | 90,814 | -0.57(-1.04%) |
Aug 06, 2024 | 55.05 | 55.81 | 54.82 | 55.03 | 111,869 | +0.01(+0.02%) |
Aug 05, 2024 | 55.41 | 55.46 | 54.66 | 55.02 | 87,709 | -1.41(-2.50%) |
Aug 02, 2024 | 56.28 | 56.43 | 55.59 | 56.43 | 79,365 | +0.18(+0.32%) |