Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.08 | 60.52 | 51.07 | 52.03 | 6,211,276 | -7.29(-12.29%) |
Oct 17, 2024 | 56.93 | 59.39 | 56.51 | 59.32 | 1,116,034 | +1.93(+3.36%) |
Oct 16, 2024 | 56.89 | 58.65 | 56.45 | 57.39 | 875,439 | +0.43(+0.75%) |
Oct 15, 2024 | 56.84 | 58.94 | 56.52 | 56.96 | 1,082,658 | +0.03(+0.05%) |
Oct 14, 2024 | 54.88 | 56.95 | 54.50 | 56.93 | 915,990 | +2.11(+3.85%) |
Oct 11, 2024 | 55.09 | 55.58 | 54.41 | 54.82 | 1,040,953 | -0.65(-1.17%) |
Oct 10, 2024 | 54.85 | 55.54 | 53.86 | 55.47 | 1,395,505 | +1.12(+2.06%) |
Oct 09, 2024 | 55.38 | 56.38 | 53.65 | 54.35 | 2,018,085 | -0.91(-1.65%) |
Oct 08, 2024 | 55.00 | 56.09 | 54.73 | 55.26 | 1,928,912 | +0.30(+0.55%) |
Oct 07, 2024 | 55.91 | 56.17 | 54.53 | 54.96 | 1,891,482 | -0.84(-1.51%) |
Oct 04, 2024 | 56.70 | 56.97 | 55.07 | 55.80 | 2,498,292 | -0.91(-1.60%) |
Oct 03, 2024 | 58.74 | 59.02 | 56.30 | 56.71 | 2,749,607 | -2.09(-3.55%) |
Oct 02, 2024 | 62.22 | 62.34 | 58.75 | 58.80 | 1,780,237 | -3.61(-5.78%) |
Oct 01, 2024 | 62.99 | 63.41 | 61.95 | 62.41 | 2,429,531 | -1.00(-1.58%) |
Sep 30, 2024 | 63.24 | 63.43 | 57.67 | 63.41 | 3,708,797 | +0.13(+0.21%) |
Sep 27, 2024 | 64.56 | 64.89 | 53.22 | 63.28 | 10,489,910 | -12.38(-16.36%) |
Sep 26, 2024 | 76.11 | 76.66 | 74.76 | 75.66 | 1,134,592 | -0.04(-0.05%) |
Sep 25, 2024 | 76.87 | 77.49 | 75.38 | 75.70 | 647,851 | -0.91(-1.19%) |
Sep 24, 2024 | 76.18 | 76.98 | 75.78 | 76.61 | 292,701 | +0.43(+0.56%) |
Sep 23, 2024 | 77.11 | 77.11 | 75.81 | 76.18 | 568,455 | -0.22(-0.29%) |
Sep 20, 2024 | 77.20 | 77.62 | 76.31 | 76.40 | 984,354 | -1.04(-1.34%) |
Sep 19, 2024 | 78.35 | 78.35 | 77.06 | 77.44 | 514,899 | -0.50(-0.64%) |
Sep 18, 2024 | 77.84 | 78.66 | 76.94 | 77.94 | 669,511 | +0.17(+0.22%) |
Sep 17, 2024 | 79.29 | 79.79 | 77.23 | 77.77 | 1,125,217 | -1.57(-1.98%) |
Sep 16, 2024 | 78.59 | 79.83 | 78.32 | 79.34 | 815,481 | +1.11(+1.42%) |
Sep 13, 2024 | 77.57 | 78.27 | 77.17 | 78.23 | 337,774 | +0.86(+1.11%) |
Sep 12, 2024 | 77.33 | 78.17 | 75.85 | 77.37 | 402,391 | +0.26(+0.34%) |
Sep 11, 2024 | 76.33 | 77.22 | 75.46 | 77.11 | 663,295 | +0.78(+1.02%) |
Sep 10, 2024 | 76.32 | 77.17 | 75.58 | 76.33 | 493,835 | +0.01(+0.01%) |
Sep 09, 2024 | 76.46 | 77.33 | 75.92 | 76.32 | 1,115,602 | -0.14(-0.18%) |
Sep 06, 2024 | 78.29 | 78.96 | 76.29 | 76.46 | 606,881 | -1.68(-2.15%) |
Sep 05, 2024 | 79.02 | 79.47 | 77.69 | 78.14 | 718,139 | -1.02(-1.29%) |
Sep 04, 2024 | 78.34 | 79.51 | 78.18 | 79.16 | 954,968 | +0.95(+1.21%) |
Sep 03, 2024 | 78.10 | 79.78 | 77.27 | 78.21 | 1,847,489 | -3.72(-4.54%) |
Aug 30, 2024 | 80.85 | 82.41 | 79.83 | 81.93 | 983,107 | +1.08(+1.34%) |
Aug 29, 2024 | 79.38 | 81.71 | 78.00 | 80.85 | 1,087,639 | +1.79(+2.26%) |
Aug 28, 2024 | 78.13 | 79.13 | 77.68 | 79.06 | 552,969 | +0.92(+1.18%) |
Aug 27, 2024 | 78.12 | 78.64 | 76.88 | 78.14 | 550,610 | -0.21(-0.27%) |
Aug 26, 2024 | 79.76 | 80.65 | 77.80 | 78.35 | 651,216 | -1.56(-1.95%) |
Aug 23, 2024 | 76.17 | 80.15 | 76.17 | 79.91 | 1,195,214 | +3.69(+4.84%) |
Aug 22, 2024 | 76.95 | 77.50 | 75.80 | 76.22 | 571,102 | -0.51(-0.66%) |
Aug 21, 2024 | 74.98 | 77.04 | 72.96 | 76.73 | 841,288 | +1.78(+2.37%) |
Aug 20, 2024 | 75.21 | 75.87 | 74.12 | 74.95 | 440,942 | -0.24(-0.32%) |
Aug 19, 2024 | 74.32 | 75.29 | 72.52 | 75.19 | 540,429 | +0.72(+0.97%) |
Aug 16, 2024 | 73.74 | 75.99 | 73.57 | 74.47 | 701,691 | +0.34(+0.46%) |
Aug 15, 2024 | 73.50 | 74.53 | 72.76 | 74.13 | 562,912 | +1.46(+2.01%) |
Aug 14, 2024 | 72.91 | 73.08 | 71.98 | 72.67 | 941,886 | -0.36(-0.49%) |
Aug 13, 2024 | 71.47 | 73.41 | 70.91 | 73.03 | 908,394 | +2.05(+2.89%) |
Aug 12, 2024 | 71.51 | 71.87 | 70.52 | 70.98 | 703,178 | -0.60(-0.84%) |
Aug 09, 2024 | 71.68 | 72.70 | 70.27 | 71.58 | 869,986 | -0.12(-0.17%) |
Aug 08, 2024 | 70.67 | 71.76 | 70.67 | 71.70 | 722,562 | +0.96(+1.36%) |
Aug 07, 2024 | 70.73 | 72.06 | 70.61 | 70.74 | 793,018 | -0.20(-0.28%) |
Aug 06, 2024 | 70.97 | 73.04 | 68.37 | 70.94 | 730,225 | -0.08(-0.11%) |
Aug 05, 2024 | 71.93 | 71.93 | 68.91 | 71.02 | 1,165,645 | -1.35(-1.87%) |
Aug 02, 2024 | 73.69 | 74.38 | 70.36 | 72.37 | 1,685,232 | -1.72(-2.32%) |