Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 53.63 | 53.63 | 52.75 | 52.75 | 31,796 | -1.11(-2.06%) |
Oct 30, 2024 | 53.97 | 54.07 | 53.75 | 53.86 | 30,691 | -0.11(-0.20%) |
Oct 29, 2024 | 53.32 | 53.99 | 53.28 | 53.97 | 27,910 | +0.63(+1.18%) |
Oct 28, 2024 | 53.40 | 53.85 | 53.24 | 53.34 | 37,778 | +0.01(+0.02%) |
Oct 25, 2024 | 53.29 | 53.90 | 53.24 | 53.33 | 32,109 | -0.09(-0.17%) |
Oct 24, 2024 | 53.32 | 53.81 | 53.23 | 53.42 | 24,288 | +0.01(+0.02%) |
Oct 23, 2024 | 53.70 | 53.92 | 53.35 | 53.41 | 29,319 | -0.43(-0.80%) |
Oct 22, 2024 | 53.55 | 53.85 | 53.55 | 53.84 | 42,967 | +0.10(+0.19%) |
Oct 21, 2024 | 54.00 | 54.00 | 53.51 | 53.74 | 11,349 | -0.37(-0.68%) |
Oct 18, 2024 | 53.95 | 54.16 | 53.80 | 54.11 | 9,223 | +0.44(+0.82%) |
Oct 17, 2024 | 53.67 | 54.01 | 53.55 | 53.67 | 18,492 | +0.13(+0.24%) |
Oct 16, 2024 | 53.50 | 53.86 | 53.28 | 53.54 | 45,973 | -0.04(-0.07%) |
Oct 15, 2024 | 53.74 | 54.00 | 53.50 | 53.58 | 32,167 | -0.15(-0.28%) |
Oct 14, 2024 | 53.64 | 54.00 | 53.64 | 53.73 | 26,982 | +0.09(+0.17%) |
Oct 11, 2024 | 53.45 | 53.88 | 53.45 | 53.64 | 13,294 | +0.15(+0.28%) |
Oct 10, 2024 | 53.30 | 53.57 | 53.30 | 53.49 | 4,928 | +0.24(+0.45%) |
Oct 09, 2024 | 53.27 | 53.46 | 53.20 | 53.25 | 49,904 | +0.10(+0.19%) |
Oct 08, 2024 | 52.92 | 53.26 | 52.92 | 53.15 | 32,626 | +0.13(+0.25%) |
Oct 07, 2024 | 53.32 | 53.43 | 52.85 | 53.02 | 33,034 | -0.18(-0.34%) |
Oct 04, 2024 | 53.16 | 53.44 | 53.00 | 53.20 | 34,762 | +0.55(+1.04%) |
Oct 03, 2024 | 53.44 | 53.44 | 52.62 | 52.65 | 61,180 | -0.79(-1.48%) |
Oct 02, 2024 | 53.59 | 53.74 | 53.30 | 53.44 | 25,350 | -0.15(-0.28%) |
Oct 01, 2024 | 53.63 | 53.74 | 53.44 | 53.59 | 33,455 | -0.02(-0.04%) |
Sep 30, 2024 | 53.66 | 53.72 | 53.58 | 53.61 | 37,585 | -0.02(-0.04%) |
Sep 27, 2024 | 53.96 | 53.96 | 53.55 | 53.63 | 16,850 | -0.03(-0.06%) |
Sep 26, 2024 | 53.96 | 53.96 | 53.42 | 53.66 | 26,712 | +0.17(+0.32%) |
Sep 25, 2024 | 53.64 | 53.64 | 53.19 | 53.49 | 87,956 | -0.17(-0.32%) |
Sep 24, 2024 | 53.81 | 53.81 | 53.40 | 53.66 | 53,215 | +0.11(+0.21%) |
Sep 23, 2024 | 53.65 | 53.86 | 53.41 | 53.55 | 62,385 | +0.08(+0.15%) |
Sep 20, 2024 | 53.54 | 53.63 | 53.27 | 53.47 | 81,897 | -0.25(-0.47%) |
Sep 19, 2024 | 53.76 | 54.19 | 53.54 | 53.72 | 20,722 | +0.76(+1.44%) |
Sep 18, 2024 | 53.13 | 53.35 | 52.78 | 52.96 | 21,628 | -0.01(-0.02%) |
Sep 17, 2024 | 53.24 | 53.41 | 52.89 | 52.97 | 24,573 | +0.08(+0.15%) |
Sep 16, 2024 | 52.94 | 53.19 | 52.59 | 52.89 | 29,775 | +0.12(+0.23%) |
Sep 13, 2024 | 52.38 | 53.12 | 52.38 | 52.77 | 30,061 | +0.48(+0.92%) |
Sep 12, 2024 | 52.26 | 52.42 | 52.00 | 52.29 | 30,012 | +0.21(+0.40%) |
Sep 11, 2024 | 51.83 | 52.09 | 51.09 | 52.08 | 37,147 | +0.46(+0.89%) |
Sep 10, 2024 | 51.73 | 52.12 | 51.42 | 51.62 | 27,544 | +0.00(+0.00%) |
Sep 09, 2024 | 51.56 | 52.09 | 51.52 | 51.62 | 2,045 | +0.41(+0.80%) |
Sep 06, 2024 | 52.25 | 52.29 | 51.19 | 51.21 | 19,527 | -1.19(-2.27%) |
Sep 05, 2024 | 52.13 | 52.56 | 52.13 | 52.40 | 87,131 | +0.41(+0.79%) |
Sep 04, 2024 | 51.77 | 52.20 | 51.77 | 51.99 | 20,870 | +0.13(+0.25%) |
Sep 03, 2024 | 52.66 | 52.66 | 51.77 | 51.86 | 58,354 | -0.78(-1.48%) |
Aug 30, 2024 | 52.77 | 52.80 | 52.40 | 52.64 | 25,541 | +0.23(+0.44%) |
Aug 29, 2024 | 52.33 | 52.84 | 52.29 | 52.41 | 44,686 | +0.31(+0.60%) |
Aug 28, 2024 | 52.33 | 52.42 | 52.04 | 52.10 | 44,433 | -0.17(-0.33%) |
Aug 27, 2024 | 52.10 | 52.49 | 52.09 | 52.27 | 8,750 | +0.04(+0.08%) |
Aug 26, 2024 | 52.29 | 52.75 | 52.23 | 52.23 | 21,609 | -0.06(-0.11%) |
Aug 23, 2024 | 52.40 | 52.53 | 52.08 | 52.29 | 48,751 | +0.29(+0.56%) |
Aug 22, 2024 | 52.65 | 52.69 | 51.83 | 52.00 | 12,938 | -0.38(-0.72%) |
Aug 21, 2024 | 52.30 | 52.63 | 52.30 | 52.38 | 21,156 | +0.08(+0.14%) |
Aug 20, 2024 | 52.10 | 52.45 | 51.94 | 52.30 | 9,232 | +0.28(+0.54%) |
Aug 19, 2024 | 51.76 | 52.42 | 51.62 | 52.02 | 20,663 | +0.18(+0.35%) |
Aug 16, 2024 | 51.34 | 51.87 | 51.05 | 51.84 | 12,232 | +0.43(+0.84%) |
Aug 15, 2024 | 51.42 | 51.72 | 51.20 | 51.41 | 11,573 | +0.45(+0.88%) |
Aug 14, 2024 | 50.74 | 51.27 | 50.74 | 50.96 | 8,443 | +0.20(+0.39%) |
Aug 13, 2024 | 50.86 | 50.87 | 50.50 | 50.76 | 8,633 | +0.46(+0.91%) |
Aug 12, 2024 | 49.93 | 50.41 | 49.93 | 50.30 | 23,564 | +0.52(+1.04%) |
Aug 09, 2024 | 49.44 | 49.91 | 49.34 | 49.78 | 9,957 | +0.28(+0.57%) |
Aug 08, 2024 | 49.39 | 49.65 | 49.18 | 49.50 | 23,055 | +0.54(+1.10%) |
Aug 07, 2024 | 49.51 | 49.57 | 48.88 | 48.96 | 56,614 | +0.12(+0.25%) |
Aug 06, 2024 | 48.50 | 49.11 | 48.37 | 48.84 | 38,294 | +0.50(+1.03%) |
Aug 05, 2024 | 48.62 | 48.89 | 46.73 | 48.34 | 53,586 | -1.46(-2.93%) |
Aug 02, 2024 | 50.32 | 50.35 | 49.34 | 49.80 | 22,838 | -1.11(-2.18%) |