Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 55.87 | 57.07 | 55.27 | 55.51 | 27,171,200 | -0.55(-0.99%) |
Dec 19, 2024 | 56.26 | 57.71 | 56.01 | 56.06 | 4,627,869 | -0.08(-0.13%) |
Dec 18, 2024 | 58.79 | 59.76 | 55.91 | 56.14 | 10,203,077 | -2.15(-3.69%) |
Dec 17, 2024 | 58.93 | 59.75 | 58.04 | 58.29 | 9,621,946 | -0.79(-1.34%) |
Dec 16, 2024 | 57.94 | 59.57 | 57.94 | 59.08 | 12,144,670 | -0.85(-1.42%) |
Dec 13, 2024 | 61.00 | 61.34 | 59.74 | 59.93 | 9,040,177 | -1.57(-2.55%) |
Dec 12, 2024 | 61.03 | 62.04 | 60.68 | 61.50 | 4,731,338 | -0.02(-0.03%) |
Dec 11, 2024 | 62.50 | 62.70 | 61.01 | 61.52 | 5,698,140 | -0.40(-0.65%) |
Dec 10, 2024 | 61.49 | 62.02 | 60.44 | 61.92 | 9,190,914 | +0.05(+0.08%) |
Dec 09, 2024 | 59.50 | 62.70 | 59.10 | 61.87 | 8,594,504 | +2.58(+4.35%) |
Dec 06, 2024 | 58.72 | 59.58 | 58.30 | 59.29 | 8,677,505 | +1.04(+1.79%) |
Dec 05, 2024 | 61.49 | 61.70 | 57.96 | 58.25 | 14,489,562 | -3.39(-5.50%) |
Dec 04, 2024 | 66.23 | 66.23 | 61.07 | 61.64 | 13,744,578 | -3.75(-5.73%) |
Dec 03, 2024 | 69.26 | 69.71 | 65.24 | 65.39 | 10,711,829 | -4.92(-7.00%) |
Dec 02, 2024 | 67.99 | 71.04 | 67.99 | 70.31 | 7,007,275 | +2.14(+3.14%) |
Nov 29, 2024 | 68.64 | 69.55 | 68.08 | 68.17 | 5,221,093 | +0.30(+0.44%) |
Nov 27, 2024 | 68.38 | 68.97 | 66.60 | 67.87 | 5,524,031 | -0.54(-0.79%) |
Nov 26, 2024 | 70.75 | 70.92 | 67.73 | 68.41 | 8,777,376 | -1.44(-2.06%) |
Nov 25, 2024 | 67.75 | 71.10 | 67.26 | 69.85 | 11,095,318 | +3.16(+4.74%) |
Nov 22, 2024 | 65.68 | 66.89 | 65.26 | 66.69 | 5,378,242 | +0.63(+0.96%) |
Nov 21, 2024 | 65.46 | 66.38 | 64.78 | 66.06 | 7,195,392 | +1.38(+2.13%) |
Nov 20, 2024 | 63.67 | 64.70 | 63.23 | 64.67 | 8,728,161 | +0.24(+0.37%) |
Nov 19, 2024 | 64.25 | 64.79 | 63.23 | 64.44 | 9,787,057 | -0.37(-0.57%) |
Nov 18, 2024 | 62.75 | 64.87 | 62.53 | 64.80 | 8,053,641 | +2.37(+3.80%) |
Nov 15, 2024 | 64.47 | 64.62 | 62.20 | 62.43 | 9,344,861 | -2.72(-4.18%) |
Nov 14, 2024 | 66.57 | 67.03 | 65.03 | 65.15 | 6,156,742 | -0.98(-1.49%) |
Nov 13, 2024 | 65.91 | 66.61 | 65.11 | 66.13 | 7,046,201 | -0.71(-1.05%) |
Nov 12, 2024 | 68.48 | 69.14 | 65.63 | 66.84 | 9,866,223 | -2.56(-3.69%) |
Nov 11, 2024 | 71.83 | 71.99 | 68.52 | 69.40 | 6,635,435 | -2.97(-4.10%) |
Nov 08, 2024 | 72.73 | 73.03 | 71.59 | 72.37 | 6,402,434 | -1.46(-1.98%) |
Nov 07, 2024 | 73.83 | 74.72 | 73.12 | 73.83 | 7,281,989 | +0.59(+0.80%) |
Nov 06, 2024 | 75.78 | 76.67 | 71.77 | 73.25 | 11,458,301 | -1.33(-1.78%) |
Nov 05, 2024 | 73.16 | 74.75 | 72.50 | 74.58 | 8,225,636 | +0.62(+0.83%) |
Nov 04, 2024 | 73.59 | 75.09 | 73.30 | 73.96 | 4,251,400 | -0.34(-0.45%) |
Nov 01, 2024 | 73.09 | 74.76 | 72.91 | 74.30 | 5,510,678 | +1.43(+1.96%) |
Oct 31, 2024 | 75.13 | 75.16 | 72.17 | 72.87 | 9,131,630 | -2.19(-2.92%) |
Oct 30, 2024 | 76.56 | 77.59 | 74.97 | 75.06 | 5,742,194 | -3.45(-4.39%) |
Oct 29, 2024 | 76.44 | 78.90 | 76.17 | 78.51 | 5,493,618 | +1.84(+2.40%) |
Oct 28, 2024 | 75.28 | 77.04 | 74.83 | 76.67 | 3,679,742 | +0.90(+1.19%) |
Oct 25, 2024 | 76.13 | 77.02 | 75.73 | 75.77 | 3,967,479 | +0.43(+0.57%) |
Oct 24, 2024 | 75.80 | 75.86 | 74.31 | 75.34 | 3,947,078 | +0.59(+0.78%) |
Oct 23, 2024 | 75.27 | 76.22 | 73.56 | 74.76 | 4,130,061 | -0.16(-0.21%) |
Oct 22, 2024 | 74.09 | 75.14 | 73.89 | 74.91 | 4,602,928 | +0.25(+0.33%) |
Oct 21, 2024 | 76.14 | 76.54 | 74.04 | 74.67 | 4,770,364 | -2.15(-2.79%) |
Oct 18, 2024 | 76.80 | 77.12 | 76.18 | 76.81 | 3,566,588 | +0.75(+0.99%) |
Oct 17, 2024 | 77.10 | 77.37 | 75.91 | 76.06 | 4,882,437 | +0.69(+0.91%) |
Oct 16, 2024 | 76.13 | 77.15 | 75.18 | 75.37 | 4,530,110 | +0.66(+0.88%) |
Oct 15, 2024 | 78.10 | 78.64 | 74.16 | 74.72 | 7,747,996 | -3.73(-4.76%) |
Oct 14, 2024 | 78.06 | 78.68 | 77.29 | 78.45 | 3,879,433 | +1.00(+1.30%) |
Oct 11, 2024 | 76.58 | 78.16 | 76.47 | 77.45 | 3,838,199 | +0.64(+0.83%) |
Oct 10, 2024 | 76.29 | 77.19 | 75.92 | 76.81 | 3,858,900 | -0.84(-1.09%) |
Oct 09, 2024 | 76.47 | 77.80 | 76.31 | 77.66 | 4,757,390 | +0.87(+1.14%) |
Oct 08, 2024 | 75.58 | 77.11 | 74.89 | 76.78 | 4,947,077 | +0.85(+1.12%) |
Oct 07, 2024 | 76.30 | 76.68 | 75.17 | 75.93 | 5,342,903 | -1.22(-1.58%) |
Oct 04, 2024 | 78.93 | 78.99 | 76.28 | 77.15 | 4,257,564 | +0.35(+0.45%) |
Oct 03, 2024 | 76.85 | 77.50 | 76.00 | 76.80 | 4,514,500 | -0.88(-1.14%) |
Oct 02, 2024 | 77.22 | 78.45 | 76.36 | 77.68 | 5,670,901 | +0.72(+0.94%) |