Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 52.84 | 53.45 | 52.65 | 53.42 | 637,285 | +0.93(+1.77%) |
Oct 11, 2024 | 51.57 | 52.53 | 51.57 | 52.49 | 588,231 | +0.79(+1.53%) |
Oct 10, 2024 | 50.93 | 51.88 | 50.63 | 51.70 | 519,409 | +0.51(+1.00%) |
Oct 09, 2024 | 50.43 | 51.54 | 50.43 | 51.19 | 890,220 | +0.71(+1.41%) |
Oct 08, 2024 | 50.15 | 51.28 | 50.10 | 50.48 | 571,557 | +0.36(+0.72%) |
Oct 07, 2024 | 50.61 | 50.86 | 49.78 | 50.12 | 592,761 | -0.58(-1.14%) |
Oct 04, 2024 | 50.00 | 50.71 | 49.53 | 50.70 | 1,334,698 | +0.84(+1.68%) |
Oct 03, 2024 | 49.00 | 49.95 | 48.92 | 49.86 | 1,954,728 | +0.63(+1.28%) |
Oct 02, 2024 | 48.93 | 49.66 | 48.74 | 49.23 | 1,271,378 | +0.07(+0.14%) |
Oct 01, 2024 | 49.41 | 49.73 | 48.72 | 49.16 | 1,462,011 | -0.14(-0.28%) |
Sep 30, 2024 | 49.57 | 49.67 | 48.96 | 49.30 | 796,331 | -0.20(-0.40%) |
Sep 27, 2024 | 49.24 | 50.14 | 49.06 | 49.50 | 848,278 | +0.04(+0.08%) |
Sep 26, 2024 | 49.65 | 50.33 | 49.31 | 49.46 | 2,046,205 | +0.00(+0.00%) |
Sep 25, 2024 | 49.15 | 49.69 | 48.77 | 49.46 | 875,927 | +0.14(+0.28%) |
Sep 24, 2024 | 49.19 | 49.94 | 48.68 | 49.32 | 495,781 | +0.03(+0.06%) |
Sep 23, 2024 | 48.58 | 49.79 | 48.41 | 49.29 | 526,393 | +0.79(+1.63%) |
Sep 20, 2024 | 49.50 | 49.95 | 48.11 | 48.50 | 830,150 | -1.29(-2.59%) |
Sep 19, 2024 | 49.84 | 50.48 | 49.15 | 49.79 | 924,219 | +0.41(+0.83%) |
Sep 18, 2024 | 48.88 | 50.06 | 48.69 | 49.38 | 1,011,877 | +0.61(+1.25%) |
Sep 17, 2024 | 49.25 | 49.43 | 48.51 | 48.77 | 825,946 | -0.35(-0.71%) |
Sep 16, 2024 | 48.98 | 49.43 | 48.80 | 49.12 | 969,763 | +0.28(+0.57%) |
Sep 13, 2024 | 48.90 | 49.30 | 48.12 | 48.84 | 1,315,271 | -0.01(-0.02%) |
Sep 12, 2024 | 48.45 | 49.07 | 48.45 | 48.85 | 747,390 | +0.35(+0.72%) |
Sep 11, 2024 | 47.62 | 48.64 | 46.79 | 48.50 | 1,490,655 | +0.90(+1.89%) |
Sep 10, 2024 | 48.65 | 49.00 | 47.05 | 47.60 | 2,203,914 | -1.40(-2.86%) |
Sep 09, 2024 | 49.01 | 49.19 | 48.30 | 49.00 | 3,307,556 | +0.42(+0.86%) |
Sep 06, 2024 | 49.67 | 49.80 | 48.28 | 48.58 | 7,539,083 | -1.32(-2.65%) |
Sep 05, 2024 | 52.20 | 52.20 | 49.72 | 49.90 | 834,035 | -2.40(-4.59%) |
Sep 04, 2024 | 52.00 | 53.00 | 50.08 | 52.30 | 642,234 | -1.80(-3.33%) |
Sep 03, 2024 | 54.32 | 55.04 | 54.04 | 54.10 | 273,083 | -0.44(-0.81%) |
Aug 30, 2024 | 55.10 | 55.46 | 53.72 | 54.54 | 803,431 | -0.48(-0.88%) |
Aug 29, 2024 | 54.88 | 55.90 | 54.54 | 55.02 | 196,817 | +0.61(+1.12%) |
Aug 28, 2024 | 54.68 | 55.37 | 54.41 | 54.42 | 205,616 | -0.28(-0.51%) |
Aug 27, 2024 | 54.88 | 56.15 | 53.80 | 54.70 | 381,787 | -0.19(-0.35%) |
Aug 26, 2024 | 54.87 | 55.25 | 54.29 | 54.89 | 157,827 | +0.40(+0.73%) |
Aug 23, 2024 | 53.85 | 54.90 | 53.35 | 54.49 | 152,315 | +0.70(+1.30%) |
Aug 22, 2024 | 53.04 | 54.14 | 52.38 | 53.79 | 360,454 | +0.70(+1.32%) |
Aug 21, 2024 | 52.99 | 53.40 | 52.48 | 53.09 | 221,487 | +0.26(+0.49%) |
Aug 20, 2024 | 53.38 | 53.38 | 52.50 | 52.83 | 149,870 | -0.60(-1.12%) |
Aug 19, 2024 | 51.92 | 53.66 | 51.92 | 53.43 | 196,475 | +1.51(+2.90%) |
Aug 16, 2024 | 51.34 | 52.26 | 50.93 | 51.92 | 194,535 | +0.20(+0.39%) |
Aug 15, 2024 | 51.67 | 51.98 | 51.03 | 51.72 | 120,402 | +0.53(+1.03%) |
Aug 14, 2024 | 51.33 | 51.56 | 50.23 | 51.19 | 229,146 | -0.15(-0.29%) |
Aug 13, 2024 | 50.05 | 52.25 | 50.05 | 51.34 | 327,336 | +1.42(+2.84%) |
Aug 12, 2024 | 50.23 | 50.46 | 49.55 | 49.93 | 149,337 | -0.17(-0.34%) |
Aug 09, 2024 | 49.54 | 50.13 | 49.44 | 50.10 | 249,334 | +0.36(+0.72%) |
Aug 08, 2024 | 49.99 | 50.96 | 49.09 | 49.74 | 1,518,976 | -0.06(-0.12%) |
Aug 07, 2024 | 49.67 | 49.92 | 48.98 | 49.80 | 393,375 | +0.51(+1.03%) |
Aug 06, 2024 | 49.94 | 50.98 | 49.08 | 49.29 | 403,143 | -0.19(-0.38%) |
Aug 05, 2024 | 49.28 | 50.05 | 47.54 | 49.48 | 345,814 | -1.35(-2.65%) |
Aug 02, 2024 | 51.01 | 51.99 | 50.47 | 50.82 | 456,161 | -0.48(-0.93%) |