Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.41 | 56.87 | 56.21 | 56.76 | 17,679,592 | +0.36(+0.64%) |
Oct 17, 2024 | 56.38 | 56.58 | 55.85 | 56.40 | 18,883,200 | +0.02(+0.04%) |
Oct 16, 2024 | 55.00 | 56.41 | 54.83 | 56.38 | 32,591,964 | +2.30(+4.25%) |
Oct 15, 2024 | 54.42 | 54.61 | 53.92 | 54.08 | 20,066,290 | -0.19(-0.35%) |
Oct 14, 2024 | 54.31 | 54.41 | 53.79 | 54.27 | 11,428,672 | +0.02(+0.04%) |
Oct 11, 2024 | 53.52 | 54.33 | 53.52 | 54.25 | 12,704,542 | +0.71(+1.33%) |
Oct 10, 2024 | 53.70 | 53.81 | 53.42 | 53.54 | 9,376,006 | -0.02(-0.04%) |
Oct 09, 2024 | 52.65 | 53.67 | 52.54 | 53.56 | 10,585,497 | +0.83(+1.57%) |
Oct 08, 2024 | 52.64 | 52.77 | 52.20 | 52.73 | 12,365,170 | +0.22(+0.42%) |
Oct 07, 2024 | 52.58 | 52.85 | 52.37 | 52.51 | 10,941,712 | -0.24(-0.45%) |
Oct 04, 2024 | 52.80 | 52.91 | 52.41 | 52.75 | 11,724,279 | +0.32(+0.61%) |
Oct 03, 2024 | 52.19 | 52.66 | 52.16 | 52.43 | 11,028,236 | -0.19(-0.36%) |
Oct 02, 2024 | 52.40 | 52.84 | 52.13 | 52.62 | 11,069,577 | +0.28(+0.53%) |
Oct 01, 2024 | 52.71 | 52.80 | 51.91 | 52.34 | 16,748,354 | -0.48(-0.90%) |
Sep 30, 2024 | 52.62 | 52.91 | 52.25 | 52.82 | 17,943,732 | +0.20(+0.38%) |
Sep 27, 2024 | 52.64 | 52.81 | 52.46 | 52.62 | 13,975,520 | +0.17(+0.32%) |
Sep 26, 2024 | 52.60 | 52.89 | 52.36 | 52.45 | 18,514,948 | +0.20(+0.38%) |
Sep 25, 2024 | 52.17 | 52.33 | 51.97 | 52.25 | 22,593,354 | +0.13(+0.25%) |
Sep 24, 2024 | 51.81 | 52.17 | 51.61 | 52.12 | 27,030,038 | +0.33(+0.63%) |
Sep 23, 2024 | 51.67 | 52.04 | 51.50 | 51.79 | 18,483,490 | +0.22(+0.42%) |
Sep 20, 2024 | 51.06 | 51.93 | 51.03 | 51.58 | 44,444,276 | +0.53(+1.03%) |
Sep 19, 2024 | 51.02 | 51.32 | 50.76 | 51.05 | 16,398,305 | +0.86(+1.72%) |
Sep 18, 2024 | 50.01 | 50.75 | 49.89 | 50.19 | 12,801,082 | -0.04(-0.08%) |
Sep 17, 2024 | 50.63 | 51.03 | 50.19 | 50.23 | 13,329,345 | -0.42(-0.82%) |
Sep 16, 2024 | 49.50 | 50.68 | 49.40 | 50.64 | 16,795,610 | +1.22(+2.47%) |
Sep 13, 2024 | 49.36 | 49.68 | 49.29 | 49.42 | 10,246,649 | +0.19(+0.38%) |
Sep 12, 2024 | 48.72 | 49.26 | 48.49 | 49.23 | 13,336,085 | +0.50(+1.02%) |
Sep 11, 2024 | 48.38 | 48.84 | 47.49 | 48.74 | 15,221,914 | +0.32(+0.66%) |
Sep 10, 2024 | 48.42 | 48.60 | 48.07 | 48.42 | 11,844,627 | +0.09(+0.18%) |
Sep 09, 2024 | 48.10 | 48.78 | 47.89 | 48.33 | 18,819,390 | +0.20(+0.41%) |
Sep 06, 2024 | 48.50 | 48.86 | 47.83 | 48.13 | 21,201,304 | -0.63(-1.28%) |
Sep 05, 2024 | 49.12 | 49.27 | 48.56 | 48.76 | 16,431,912 | -0.57(-1.15%) |
Sep 04, 2024 | 49.44 | 49.66 | 49.20 | 49.32 | 16,535,745 | -0.36(-0.72%) |
Sep 03, 2024 | 49.93 | 50.12 | 49.52 | 49.68 | 15,010,179 | -0.48(-0.95%) |
Aug 30, 2024 | 50.17 | 50.30 | 49.69 | 50.16 | 15,735,108 | +0.15(+0.30%) |
Aug 29, 2024 | 49.59 | 50.43 | 49.50 | 50.01 | 16,448,346 | +0.54(+1.08%) |
Aug 28, 2024 | 50.07 | 50.19 | 49.04 | 49.47 | 14,682,271 | -0.85(-1.70%) |
Aug 27, 2024 | 50.29 | 50.45 | 50.02 | 50.33 | 10,322,733 | -0.08(-0.16%) |
Aug 26, 2024 | 50.40 | 50.63 | 50.34 | 50.40 | 12,108,052 | +0.05(+0.10%) |
Aug 23, 2024 | 50.13 | 50.38 | 49.94 | 50.36 | 16,599,980 | +0.52(+1.04%) |
Aug 22, 2024 | 50.34 | 50.54 | 49.80 | 49.84 | 19,289,092 | -0.23(-0.46%) |
Aug 21, 2024 | 49.91 | 50.17 | 49.65 | 50.07 | 22,595,570 | +0.21(+0.42%) |
Aug 20, 2024 | 49.60 | 49.99 | 49.22 | 49.86 | 18,834,698 | +0.26(+0.52%) |
Aug 19, 2024 | 48.96 | 49.61 | 48.93 | 49.60 | 16,557,544 | +0.52(+1.05%) |
Aug 16, 2024 | 48.27 | 49.35 | 48.13 | 49.08 | 27,634,574 | +0.92(+1.92%) |
Aug 15, 2024 | 48.38 | 49.90 | 47.80 | 48.16 | 46,362,152 | +3.07(+6.80%) |
Aug 14, 2024 | 44.80 | 45.39 | 44.70 | 45.10 | 30,789,922 | +0.07(+0.15%) |
Aug 13, 2024 | 44.64 | 45.04 | 44.55 | 45.03 | 21,132,916 | +0.51(+1.14%) |
Aug 12, 2024 | 45.18 | 45.39 | 44.16 | 44.52 | 20,436,990 | -0.61(-1.34%) |
Aug 09, 2024 | 45.35 | 45.71 | 44.90 | 45.13 | 21,379,810 | -0.36(-0.79%) |
Aug 08, 2024 | 44.94 | 45.91 | 44.94 | 45.48 | 18,509,358 | +0.70(+1.57%) |
Aug 07, 2024 | 45.08 | 45.86 | 44.75 | 44.78 | 18,425,382 | -0.04(-0.09%) |
Aug 06, 2024 | 44.41 | 45.39 | 44.30 | 44.82 | 20,679,900 | +0.42(+0.94%) |
Aug 05, 2024 | 46.20 | 46.33 | 44.36 | 44.40 | 29,893,970 | -1.91(-4.11%) |
Aug 02, 2024 | 47.32 | 47.39 | 46.00 | 46.31 | 24,210,850 | -0.72(-1.54%) |