Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.82 | 56.41 | 55.15 | 56.09 | 702,666 | +0.71(+1.28%) |
Oct 17, 2024 | 55.89 | 55.89 | 54.97 | 55.38 | 910,191 | -0.37(-0.66%) |
Oct 16, 2024 | 55.32 | 55.99 | 54.78 | 55.75 | 1,119,576 | +0.85(+1.55%) |
Oct 15, 2024 | 53.17 | 55.43 | 53.17 | 54.90 | 1,565,347 | +1.27(+2.37%) |
Oct 14, 2024 | 54.27 | 54.36 | 53.08 | 53.63 | 1,359,025 | -0.76(-1.40%) |
Oct 11, 2024 | 53.20 | 54.72 | 53.15 | 54.39 | 1,059,569 | +1.27(+2.39%) |
Oct 10, 2024 | 54.67 | 54.83 | 53.03 | 53.12 | 1,177,645 | -1.48(-2.71%) |
Oct 09, 2024 | 54.80 | 55.05 | 54.21 | 54.60 | 1,013,843 | -0.40(-0.73%) |
Oct 08, 2024 | 55.00 | 55.54 | 54.72 | 55.00 | 798,620 | +0.19(+0.35%) |
Oct 07, 2024 | 56.70 | 56.84 | 53.84 | 54.81 | 1,536,493 | -2.32(-4.06%) |
Oct 04, 2024 | 56.00 | 57.22 | 55.84 | 57.13 | 1,413,150 | +2.22(+4.04%) |
Oct 03, 2024 | 54.47 | 55.16 | 53.69 | 54.91 | 1,249,437 | -0.65(-1.17%) |
Oct 02, 2024 | 56.18 | 56.18 | 55.15 | 55.56 | 1,060,354 | -0.74(-1.31%) |
Oct 01, 2024 | 58.01 | 58.32 | 56.26 | 56.30 | 1,265,262 | -2.06(-3.53%) |
Sep 30, 2024 | 58.92 | 59.74 | 57.93 | 58.36 | 1,461,482 | -0.83(-1.40%) |
Sep 27, 2024 | 60.01 | 60.30 | 59.14 | 59.19 | 991,698 | -0.33(-0.55%) |
Sep 26, 2024 | 60.16 | 60.78 | 59.10 | 59.52 | 766,544 | +0.31(+0.52%) |
Sep 25, 2024 | 61.43 | 61.47 | 59.09 | 59.21 | 1,072,891 | -1.99(-3.25%) |
Sep 24, 2024 | 60.86 | 61.69 | 60.70 | 61.20 | 858,350 | +0.34(+0.56%) |
Sep 23, 2024 | 60.88 | 60.92 | 59.48 | 60.86 | 975,677 | +0.52(+0.86%) |
Sep 20, 2024 | 61.26 | 61.80 | 60.26 | 60.34 | 3,370,308 | -1.49(-2.41%) |
Sep 19, 2024 | 64.00 | 64.05 | 61.48 | 61.83 | 1,638,158 | -0.81(-1.29%) |
Sep 18, 2024 | 61.37 | 64.50 | 60.92 | 62.64 | 1,819,551 | +1.70(+2.78%) |
Sep 17, 2024 | 59.89 | 61.12 | 59.21 | 60.94 | 1,379,930 | +1.58(+2.66%) |
Sep 16, 2024 | 58.88 | 60.24 | 58.70 | 59.37 | 1,635,875 | +0.46(+0.78%) |
Sep 13, 2024 | 56.68 | 59.13 | 56.49 | 58.91 | 1,788,413 | +3.10(+5.56%) |
Sep 12, 2024 | 55.04 | 56.35 | 54.81 | 55.80 | 1,231,404 | +1.19(+2.18%) |
Sep 11, 2024 | 55.49 | 55.66 | 53.43 | 54.61 | 2,330,106 | -0.67(-1.21%) |
Sep 10, 2024 | 53.59 | 56.33 | 50.68 | 55.28 | 4,955,248 | +2.74(+5.21%) |
Sep 09, 2024 | 52.95 | 53.96 | 52.01 | 52.55 | 2,839,732 | -0.94(-1.75%) |
Sep 06, 2024 | 53.70 | 54.54 | 53.26 | 53.49 | 1,690,137 | -0.23(-0.43%) |
Sep 05, 2024 | 53.71 | 54.31 | 53.32 | 53.72 | 1,090,206 | -0.02(-0.04%) |
Sep 04, 2024 | 53.83 | 54.28 | 52.86 | 53.74 | 1,366,840 | -0.93(-1.70%) |
Sep 03, 2024 | 55.28 | 55.54 | 54.21 | 54.66 | 1,280,685 | -0.72(-1.30%) |
Aug 30, 2024 | 55.50 | 55.64 | 54.31 | 55.38 | 1,362,915 | +0.19(+0.34%) |
Aug 29, 2024 | 55.34 | 55.72 | 54.51 | 55.19 | 758,405 | +0.51(+0.93%) |
Aug 28, 2024 | 54.90 | 55.18 | 53.93 | 54.68 | 919,202 | -1.11(-1.99%) |
Aug 27, 2024 | 54.87 | 55.86 | 54.23 | 55.79 | 832,420 | +0.65(+1.18%) |
Aug 26, 2024 | 54.21 | 55.18 | 53.62 | 55.14 | 1,148,748 | +0.75(+1.38%) |
Aug 23, 2024 | 55.04 | 55.18 | 54.19 | 54.39 | 1,786,642 | -0.26(-0.47%) |
Aug 22, 2024 | 56.02 | 56.02 | 54.51 | 54.65 | 903,313 | -1.62(-2.87%) |
Aug 21, 2024 | 55.55 | 56.29 | 55.32 | 56.27 | 811,189 | +1.45(+2.64%) |
Aug 20, 2024 | 55.08 | 55.45 | 54.69 | 54.82 | 750,224 | -0.50(-0.90%) |
Aug 19, 2024 | 54.54 | 56.02 | 54.28 | 55.32 | 1,245,850 | +0.78(+1.43%) |
Aug 16, 2024 | 52.95 | 55.09 | 52.74 | 54.54 | 1,593,740 | +1.35(+2.53%) |
Aug 15, 2024 | 52.48 | 53.86 | 52.23 | 53.20 | 1,390,793 | +2.62(+5.17%) |
Aug 14, 2024 | 51.74 | 51.74 | 50.36 | 50.58 | 940,832 | -0.24(-0.47%) |
Aug 13, 2024 | 49.44 | 51.00 | 48.87 | 50.82 | 1,757,959 | +1.30(+2.62%) |
Aug 12, 2024 | 49.64 | 50.67 | 49.35 | 49.52 | 1,091,160 | -0.28(-0.56%) |
Aug 09, 2024 | 49.47 | 50.53 | 49.21 | 49.80 | 1,169,277 | +0.35(+0.71%) |
Aug 08, 2024 | 48.53 | 49.51 | 48.51 | 49.45 | 1,304,276 | +1.76(+3.68%) |
Aug 07, 2024 | 49.08 | 49.68 | 47.53 | 47.70 | 1,323,526 | -0.93(-1.91%) |
Aug 06, 2024 | 48.94 | 49.47 | 48.04 | 48.62 | 1,284,898 | -0.08(-0.16%) |
Aug 05, 2024 | 45.92 | 48.96 | 45.39 | 48.70 | 2,589,573 | -0.35(-0.71%) |
Aug 02, 2024 | 49.74 | 50.42 | 48.65 | 49.05 | 1,804,739 | -2.26(-4.40%) |