Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2024 | 53.57 | 53.85 | 53.50 | 53.76 | 1,353,699 | +0.24(+0.45%) |
Nov 15, 2024 | 53.59 | 53.73 | 53.41 | 53.52 | 2,220,342 | -0.18(-0.34%) |
Nov 14, 2024 | 54.11 | 54.12 | 53.66 | 53.70 | 1,553,434 | -0.34(-0.63%) |
Nov 13, 2024 | 54.02 | 54.17 | 53.86 | 54.04 | 1,847,878 | +0.12(+0.22%) |
Nov 12, 2024 | 54.33 | 54.34 | 53.83 | 53.92 | 1,428,798 | -0.41(-0.75%) |
Nov 11, 2024 | 54.32 | 54.61 | 54.28 | 54.33 | 1,878,093 | +0.19(+0.35%) |
Nov 08, 2024 | 53.94 | 54.28 | 53.83 | 54.14 | 1,627,123 | +0.34(+0.63%) |
Nov 07, 2024 | 54.03 | 54.05 | 53.70 | 53.80 | 1,602,367 | -0.15(-0.28%) |
Nov 06, 2024 | 54.03 | 54.05 | 53.52 | 53.95 | 2,053,344 | +1.29(+2.45%) |
Nov 05, 2024 | 52.16 | 52.67 | 52.07 | 52.66 | 1,283,668 | +0.51(+0.98%) |
Nov 04, 2024 | 52.30 | 52.39 | 51.96 | 52.15 | 1,480,110 | -0.09(-0.17%) |
Nov 01, 2024 | 52.47 | 52.67 | 52.20 | 52.24 | 2,454,172 | +0.02(+0.04%) |
Oct 31, 2024 | 52.46 | 52.62 | 52.19 | 52.22 | 2,019,052 | -0.30(-0.57%) |
Oct 30, 2024 | 52.49 | 52.79 | 52.44 | 52.52 | 12,845,394 | -0.05(-0.10%) |
Oct 29, 2024 | 52.73 | 52.87 | 52.54 | 52.57 | 10,373,575 | -0.36(-0.68%) |
Oct 28, 2024 | 52.77 | 52.99 | 52.76 | 52.93 | 1,061,015 | +0.28(+0.53%) |
Oct 25, 2024 | 53.23 | 53.29 | 52.60 | 52.65 | 1,840,716 | -0.39(-0.74%) |
Oct 24, 2024 | 53.19 | 53.26 | 52.88 | 53.04 | 1,193,082 | -0.17(-0.32%) |
Oct 23, 2024 | 53.12 | 53.29 | 52.93 | 53.21 | 1,507,848 | -0.05(-0.09%) |
Oct 22, 2024 | 53.16 | 53.33 | 52.96 | 53.26 | 2,089,253 | -0.09(-0.17%) |
Oct 21, 2024 | 53.82 | 53.86 | 53.28 | 53.35 | 2,162,793 | -0.50(-0.93%) |
Oct 18, 2024 | 53.77 | 53.89 | 53.56 | 53.85 | 2,077,780 | +0.12(+0.22%) |
Oct 17, 2024 | 53.87 | 53.93 | 53.67 | 53.73 | 1,661,921 | -0.10(-0.19%) |
Oct 16, 2024 | 53.53 | 53.89 | 53.47 | 53.83 | 2,072,442 | +0.43(+0.81%) |
Oct 15, 2024 | 53.53 | 53.87 | 53.36 | 53.40 | 1,603,654 | -0.15(-0.28%) |
Oct 14, 2024 | 53.26 | 53.60 | 53.12 | 53.55 | 1,187,656 | +0.32(+0.60%) |
Oct 11, 2024 | 52.79 | 53.26 | 52.79 | 53.23 | 1,121,196 | +0.61(+1.16%) |
Oct 10, 2024 | 52.79 | 52.83 | 52.53 | 52.62 | 1,307,845 | -0.20(-0.38%) |
Oct 09, 2024 | 52.44 | 52.88 | 52.33 | 52.82 | 1,933,248 | +0.37(+0.71%) |
Oct 08, 2024 | 52.42 | 52.50 | 52.25 | 52.45 | 1,647,631 | +0.11(+0.21%) |
Oct 07, 2024 | 52.65 | 52.66 | 52.18 | 52.34 | 1,276,661 | -0.40(-0.76%) |
Oct 04, 2024 | 52.64 | 52.76 | 52.36 | 52.74 | 1,384,346 | +0.35(+0.67%) |
Oct 03, 2024 | 52.50 | 52.56 | 52.23 | 52.39 | 2,213,256 | -0.26(-0.49%) |
Oct 02, 2024 | 52.67 | 52.77 | 52.42 | 52.65 | 1,231,282 | -0.06(-0.11%) |
Oct 01, 2024 | 52.78 | 52.87 | 52.48 | 52.71 | 2,017,789 | -0.15(-0.28%) |
Sep 30, 2024 | 52.69 | 52.91 | 52.41 | 52.86 | 1,347,465 | +0.17(+0.32%) |
Sep 27, 2024 | 52.69 | 52.98 | 52.62 | 52.69 | 1,556,306 | +0.18(+0.34%) |
Sep 26, 2024 | 52.35 | 52.56 | 52.35 | 52.51 | 1,507,411 | +0.29(+0.56%) |
Sep 25, 2024 | 52.58 | 52.65 | 52.13 | 52.22 | 2,135,987 | -0.30(-0.57%) |
Sep 24, 2024 | 52.58 | 52.67 | 52.41 | 52.52 | 2,197,809 | -0.04(-0.08%) |
Sep 23, 2024 | 52.47 | 52.59 | 52.37 | 52.56 | 1,562,092 | +0.25(+0.47%) |
Sep 20, 2024 | 52.26 | 52.34 | 52.07 | 52.31 | 1,182,425 | -0.10(-0.19%) |
Sep 19, 2024 | 52.59 | 52.62 | 52.23 | 52.41 | 1,489,825 | +0.38(+0.73%) |
Sep 18, 2024 | 52.19 | 52.64 | 51.99 | 52.04 | 2,675,086 | -0.15(-0.29%) |
Sep 17, 2024 | 52.27 | 52.47 | 52.03 | 52.18 | 1,714,652 | -0.03(-0.06%) |
Sep 16, 2024 | 52.01 | 52.25 | 51.94 | 52.21 | 1,846,148 | +0.42(+0.81%) |
Sep 13, 2024 | 51.60 | 51.88 | 51.52 | 51.80 | 2,188,300 | +0.33(+0.64%) |
Sep 12, 2024 | 51.32 | 51.47 | 50.97 | 51.47 | 3,813,237 | +0.20(+0.39%) |
Sep 11, 2024 | 51.26 | 51.32 | 50.35 | 51.27 | 3,336,523 | -0.13(-0.25%) |
Sep 10, 2024 | 51.57 | 51.60 | 51.06 | 51.40 | 17,638,936 | -0.11(-0.21%) |
Sep 09, 2024 | 51.22 | 51.70 | 51.12 | 51.51 | 1,423,484 | +0.56(+1.09%) |
Sep 06, 2024 | 51.47 | 51.68 | 50.86 | 50.95 | 2,182,292 | -0.48(-0.93%) |
Sep 05, 2024 | 51.92 | 51.98 | 51.23 | 51.43 | 2,414,482 | -0.41(-0.79%) |
Sep 04, 2024 | 51.85 | 52.15 | 51.66 | 51.84 | 1,889,187 | -0.03(-0.06%) |
|