Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 56.12 | 56.12 | 54.46 | 54.46 | 2,691 | -0.75(-1.37%) |
Sep 30, 2024 | 54.62 | 55.21 | 54.62 | 55.21 | 533 | +0.31(+0.56%) |
Sep 27, 2024 | 54.99 | 54.99 | 54.91 | 54.91 | 1,164 | +0.02(+0.04%) |
Sep 26, 2024 | 54.97 | 54.97 | 54.89 | 54.89 | 960 | +0.15(+0.27%) |
Sep 25, 2024 | 54.93 | 54.93 | 54.74 | 54.74 | 752 | -0.16(-0.29%) |
Sep 24, 2024 | 54.93 | 54.97 | 54.90 | 54.90 | 863 | +0.10(+0.19%) |
Sep 23, 2024 | 54.74 | 54.80 | 54.74 | 54.80 | 919 | +0.08(+0.14%) |
Sep 20, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 206 | -0.31(-0.57%) |
Sep 19, 2024 | 54.93 | 55.19 | 54.93 | 55.03 | 9,148 | +0.72(+1.32%) |
Sep 18, 2024 | 54.28 | 54.31 | 54.28 | 54.31 | 405 | +0.02(+0.03%) |
Sep 17, 2024 | 54.48 | 54.54 | 54.25 | 54.30 | 1,870 | +0.16(+0.29%) |
Sep 16, 2024 | 53.99 | 54.15 | 53.96 | 54.14 | 2,688 | +0.06(+0.11%) |
Sep 13, 2024 | 53.82 | 54.08 | 53.82 | 54.08 | 1,913 | +0.76(+1.43%) |
Sep 12, 2024 | 52.99 | 53.35 | 52.99 | 53.31 | 1,525 | +0.62(+1.18%) |
Sep 11, 2024 | 51.68 | 52.69 | 51.68 | 52.69 | 1,640 | +0.47(+0.90%) |
Sep 10, 2024 | 52.03 | 52.22 | 51.73 | 52.22 | 789 | +0.11(+0.21%) |
Sep 09, 2024 | 52.11 | 52.24 | 52.04 | 52.11 | 1,955 | +0.26(+0.50%) |
Sep 06, 2024 | 51.83 | 51.94 | 51.83 | 51.85 | 914 | -0.88(-1.68%) |
Sep 05, 2024 | 53.15 | 53.15 | 52.74 | 52.74 | 2,196 | -0.21(-0.39%) |
Sep 04, 2024 | 53.07 | 53.07 | 52.85 | 52.94 | 1,262 | -0.23(-0.43%) |
Sep 03, 2024 | 53.66 | 53.66 | 53.17 | 53.17 | 1,365 | -1.38(-2.54%) |
Aug 30, 2024 | 54.44 | 54.56 | 54.11 | 54.56 | 14,576 | +0.40(+0.74%) |
Aug 29, 2024 | 54.49 | 54.59 | 54.15 | 54.15 | 842 | -0.11(-0.20%) |
Aug 28, 2024 | 54.26 | 54.28 | 54.26 | 54.26 | 507 | -0.27(-0.49%) |
Aug 27, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 226 | +0.02(+0.03%) |
Aug 26, 2024 | 54.70 | 54.70 | 54.51 | 54.51 | 270 | -0.05(-0.08%) |
Aug 23, 2024 | 53.66 | 54.56 | 53.66 | 54.56 | 6,360 | +1.14(+2.13%) |
Aug 22, 2024 | 53.52 | 53.52 | 53.42 | 53.42 | 1,308 | -0.75(-1.38%) |
Aug 21, 2024 | 54.10 | 54.28 | 54.03 | 54.17 | 1,482 | +0.31(+0.57%) |
Aug 20, 2024 | 53.87 | 53.95 | 53.86 | 53.86 | 1,754 | -0.31(-0.57%) |
Aug 19, 2024 | 53.42 | 54.17 | 53.42 | 54.17 | 1,347 | +0.48(+0.90%) |
Aug 16, 2024 | 53.56 | 53.77 | 53.56 | 53.69 | 507 | +0.37(+0.69%) |
Aug 15, 2024 | 53.08 | 53.32 | 52.98 | 53.32 | 1,200 | +0.91(+1.74%) |
Aug 14, 2024 | 52.28 | 52.41 | 52.23 | 52.41 | 1,059 | +0.10(+0.20%) |
Aug 13, 2024 | 52.70 | 52.70 | 52.30 | 52.30 | 508 | +0.99(+1.92%) |
Aug 12, 2024 | 51.41 | 51.41 | 51.22 | 51.32 | 2,416 | -0.00(-0.00%) |
Aug 09, 2024 | 51.43 | 51.43 | 51.28 | 51.32 | 1,267 | +0.03(+0.06%) |
Aug 08, 2024 | 51.03 | 51.32 | 50.95 | 51.29 | 1,432 | +1.09(+2.18%) |
Aug 07, 2024 | 51.23 | 51.36 | 50.20 | 50.20 | 1,469 | -0.53(-1.05%) |
Aug 06, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 109 | +0.47(+0.94%) |
Aug 05, 2024 | 50.05 | 50.67 | 50.04 | 50.26 | 4,533 | -1.78(-3.42%) |
Aug 02, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 302 | -1.19(-2.23%) |