Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.04 | 52.08 | 51.45 | 51.95 | 1,363,014 | +0.13(+0.25%) |
Oct 17, 2024 | 52.82 | 53.15 | 51.72 | 51.82 | 1,347,579 | -1.59(-2.98%) |
Oct 16, 2024 | 53.99 | 54.37 | 52.94 | 53.41 | 3,074,421 | +1.89(+3.67%) |
Oct 15, 2024 | 50.81 | 52.46 | 50.79 | 51.52 | 2,354,635 | +0.59(+1.16%) |
Oct 14, 2024 | 50.80 | 51.14 | 49.74 | 50.93 | 1,142,531 | +0.02(+0.04%) |
Oct 11, 2024 | 50.10 | 51.34 | 50.10 | 50.91 | 1,203,858 | +0.78(+1.56%) |
Oct 10, 2024 | 50.73 | 50.83 | 49.59 | 50.13 | 1,821,211 | -0.88(-1.73%) |
Oct 09, 2024 | 50.85 | 51.76 | 50.74 | 51.01 | 1,798,749 | -0.71(-1.37%) |
Oct 08, 2024 | 51.26 | 52.34 | 51.00 | 51.72 | 1,575,375 | +0.71(+1.39%) |
Oct 07, 2024 | 49.66 | 51.35 | 49.49 | 51.01 | 1,631,769 | +1.16(+2.33%) |
Oct 04, 2024 | 51.91 | 52.20 | 49.72 | 49.85 | 3,227,934 | -1.60(-3.11%) |
Oct 03, 2024 | 51.46 | 51.70 | 50.90 | 51.45 | 1,283,700 | -0.57(-1.10%) |
Oct 02, 2024 | 52.58 | 52.77 | 51.71 | 52.02 | 1,446,054 | -0.72(-1.37%) |
Oct 01, 2024 | 53.63 | 53.84 | 51.74 | 52.74 | 1,555,032 | -1.21(-2.24%) |
Sep 30, 2024 | 54.11 | 55.51 | 53.87 | 53.95 | 2,962,547 | -0.10(-0.19%) |
Sep 27, 2024 | 53.89 | 54.81 | 53.35 | 54.05 | 2,337,928 | +1.33(+2.52%) |
Sep 26, 2024 | 53.57 | 53.97 | 51.96 | 52.72 | 2,183,015 | -0.30(-0.57%) |
Sep 25, 2024 | 53.62 | 53.91 | 52.66 | 53.02 | 1,116,956 | -0.56(-1.05%) |
Sep 24, 2024 | 52.78 | 53.73 | 52.76 | 53.58 | 1,699,370 | +1.01(+1.92%) |
Sep 23, 2024 | 52.40 | 52.84 | 51.90 | 52.57 | 1,270,182 | +0.36(+0.69%) |
Sep 20, 2024 | 52.82 | 52.82 | 51.89 | 52.21 | 2,778,383 | -1.05(-1.97%) |
Sep 19, 2024 | 54.45 | 54.85 | 53.07 | 53.26 | 2,311,489 | +0.58(+1.10%) |
Sep 18, 2024 | 52.68 | 54.12 | 52.44 | 52.68 | 2,027,131 | +0.20(+0.38%) |
Sep 17, 2024 | 52.70 | 53.25 | 52.23 | 52.48 | 1,265,458 | +0.17(+0.32%) |
Sep 16, 2024 | 53.13 | 53.67 | 51.74 | 52.31 | 1,485,556 | -0.49(-0.93%) |
Sep 13, 2024 | 52.43 | 53.34 | 52.17 | 52.80 | 2,296,602 | +0.84(+1.62%) |
Sep 12, 2024 | 50.38 | 52.03 | 49.89 | 51.96 | 2,609,455 | +1.78(+3.55%) |
Sep 11, 2024 | 50.45 | 50.45 | 49.00 | 50.18 | 1,679,849 | -0.54(-1.06%) |
Sep 10, 2024 | 51.39 | 51.61 | 50.39 | 50.72 | 1,248,964 | -0.62(-1.21%) |
Sep 09, 2024 | 50.04 | 51.81 | 49.94 | 51.34 | 2,045,870 | +1.26(+2.52%) |
Sep 06, 2024 | 50.40 | 51.22 | 50.05 | 50.08 | 1,340,435 | -0.58(-1.14%) |
Sep 05, 2024 | 52.26 | 52.75 | 50.13 | 50.66 | 1,724,797 | -1.74(-3.33%) |
Sep 04, 2024 | 52.51 | 52.84 | 51.79 | 52.40 | 1,323,451 | +0.12(+0.23%) |
Sep 03, 2024 | 51.81 | 52.86 | 51.24 | 52.28 | 2,631,751 | +0.07(+0.13%) |
Aug 30, 2024 | 51.76 | 52.33 | 51.17 | 52.22 | 1,392,588 | +0.70(+1.35%) |
Aug 29, 2024 | 52.74 | 52.74 | 51.38 | 51.52 | 1,441,932 | -0.48(-0.92%) |
Aug 28, 2024 | 51.23 | 52.10 | 50.85 | 52.00 | 1,574,973 | +0.57(+1.10%) |
Aug 27, 2024 | 52.86 | 52.93 | 51.32 | 51.43 | 1,550,059 | -1.58(-2.97%) |
Aug 26, 2024 | 54.12 | 54.14 | 52.97 | 53.00 | 1,804,158 | -1.00(-1.85%) |
Aug 23, 2024 | 53.57 | 54.16 | 53.29 | 54.00 | 1,062,166 | +0.66(+1.23%) |
Aug 22, 2024 | 53.75 | 54.06 | 53.28 | 53.34 | 787,258 | -0.44(-0.82%) |
Aug 21, 2024 | 53.82 | 54.14 | 53.41 | 53.78 | 774,946 | +0.57(+1.07%) |
Aug 20, 2024 | 53.74 | 53.82 | 52.70 | 53.21 | 1,541,512 | -0.53(-0.98%) |
Aug 19, 2024 | 53.33 | 53.87 | 53.12 | 53.74 | 1,182,572 | +0.46(+0.86%) |
Aug 16, 2024 | 53.26 | 53.66 | 52.85 | 53.28 | 1,149,711 | -0.19(-0.35%) |
Aug 15, 2024 | 53.34 | 54.71 | 53.00 | 53.47 | 2,569,125 | +1.54(+2.96%) |
Aug 14, 2024 | 52.17 | 52.27 | 51.63 | 51.94 | 1,300,542 | -0.29(-0.55%) |
Aug 13, 2024 | 51.09 | 52.45 | 50.89 | 52.23 | 2,271,335 | +1.85(+3.68%) |
Aug 12, 2024 | 51.09 | 51.21 | 50.02 | 50.37 | 1,635,702 | -0.61(-1.19%) |
Aug 09, 2024 | 52.41 | 52.48 | 50.82 | 50.98 | 1,437,030 | -1.40(-2.66%) |
Aug 08, 2024 | 52.30 | 52.91 | 51.71 | 52.37 | 1,497,698 | +0.41(+0.79%) |
Aug 07, 2024 | 52.79 | 53.11 | 51.65 | 51.97 | 2,282,518 | -0.40(-0.76%) |
Aug 06, 2024 | 51.55 | 53.49 | 50.99 | 52.36 | 2,799,835 | +1.07(+2.08%) |
Aug 05, 2024 | 48.85 | 52.70 | 48.69 | 51.30 | 4,426,342 | +0.73(+1.44%) |
Aug 02, 2024 | 51.62 | 51.72 | 49.51 | 50.57 | 2,536,462 | -1.73(-3.32%) |