Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 57.26 | 57.85 | 57.05 | 57.82 | 18,860,960 | +0.40(+0.70%) |
Oct 10, 2024 | 57.36 | 57.53 | 56.96 | 57.42 | 10,162,235 | +0.13(+0.23%) |
Oct 09, 2024 | 56.85 | 57.46 | 56.84 | 57.29 | 14,836,020 | -0.31(-0.54%) |
Oct 08, 2024 | 57.57 | 57.73 | 57.16 | 57.60 | 16,831,328 | -1.31(-2.22%) |
Oct 07, 2024 | 58.88 | 59.00 | 58.55 | 58.91 | 9,780,952 | +0.38(+0.65%) |
Oct 04, 2024 | 58.47 | 58.53 | 58.15 | 58.53 | 9,264,438 | +0.52(+0.90%) |
Oct 03, 2024 | 57.70 | 58.24 | 57.67 | 58.01 | 8,032,584 | -0.75(-1.28%) |
Oct 02, 2024 | 58.77 | 58.79 | 58.29 | 58.76 | 15,914,189 | +1.00(+1.73%) |
Oct 01, 2024 | 57.69 | 57.80 | 57.09 | 57.76 | 13,563,782 | +0.35(+0.61%) |
Sep 30, 2024 | 58.02 | 58.08 | 57.27 | 57.41 | 13,085,032 | -0.81(-1.39%) |
Sep 27, 2024 | 58.51 | 58.66 | 58.19 | 58.22 | 14,238,475 | -0.15(-0.26%) |
Sep 26, 2024 | 58.37 | 58.57 | 57.89 | 58.37 | 23,604,208 | +1.94(+3.44%) |
Sep 25, 2024 | 56.73 | 56.88 | 56.43 | 56.43 | 14,856,351 | -0.66(-1.16%) |
Sep 24, 2024 | 56.63 | 57.20 | 56.40 | 57.09 | 8,084,033 | +1.77(+3.20%) |
Sep 23, 2024 | 55.20 | 55.49 | 55.01 | 55.32 | 5,069,371 | +0.42(+0.77%) |
Sep 20, 2024 | 55.04 | 55.10 | 54.73 | 54.90 | 6,167,768 | -0.14(-0.25%) |
Sep 19, 2024 | 54.77 | 55.13 | 54.53 | 55.04 | 10,122,103 | +1.10(+2.04%) |
Sep 18, 2024 | 54.20 | 54.65 | 53.86 | 53.94 | 7,934,141 | -0.19(-0.35%) |
Sep 17, 2024 | 54.40 | 54.40 | 54.00 | 54.13 | 5,939,460 | +0.02(+0.04%) |
Sep 16, 2024 | 53.95 | 54.11 | 53.85 | 54.11 | 5,931,221 | +0.25(+0.46%) |
Sep 13, 2024 | 53.77 | 53.95 | 53.77 | 53.86 | 8,425,450 | +0.25(+0.47%) |
Sep 12, 2024 | 53.23 | 53.62 | 53.15 | 53.61 | 7,920,545 | +0.43(+0.81%) |
Sep 11, 2024 | 52.74 | 53.22 | 52.27 | 53.18 | 11,673,690 | +0.34(+0.64%) |
Sep 10, 2024 | 52.86 | 52.87 | 52.48 | 52.84 | 18,467,182 | -0.15(-0.28%) |
Sep 09, 2024 | 52.76 | 53.11 | 52.67 | 52.99 | 7,728,346 | +0.46(+0.88%) |
Sep 06, 2024 | 53.45 | 53.51 | 52.47 | 52.53 | 12,660,281 | -0.96(-1.79%) |
Sep 05, 2024 | 53.47 | 53.69 | 53.34 | 53.49 | 47,245,172 | +0.04(+0.07%) |
Sep 04, 2024 | 53.28 | 53.72 | 53.28 | 53.45 | 5,078,844 | -0.01(-0.02%) |
Sep 03, 2024 | 53.95 | 54.05 | 53.34 | 53.46 | 7,516,846 | -1.00(-1.84%) |
Aug 30, 2024 | 54.59 | 54.67 | 54.21 | 54.46 | 12,113,991 | +0.14(+0.26%) |
Aug 29, 2024 | 54.47 | 54.60 | 54.29 | 54.32 | 9,279,118 | +0.04(+0.07%) |
Aug 28, 2024 | 54.50 | 54.57 | 54.12 | 54.28 | 8,206,561 | -0.40(-0.73%) |
Aug 27, 2024 | 54.54 | 54.74 | 54.45 | 54.68 | 6,668,128 | +0.14(+0.26%) |
Aug 26, 2024 | 54.70 | 54.82 | 54.49 | 54.54 | 5,848,234 | -0.49(-0.89%) |
Aug 23, 2024 | 54.64 | 55.12 | 54.53 | 55.03 | 8,629,755 | +0.88(+1.63%) |
Aug 22, 2024 | 54.62 | 54.67 | 54.04 | 54.15 | 8,917,926 | -0.65(-1.19%) |
Aug 21, 2024 | 54.62 | 54.91 | 54.59 | 54.80 | 5,361,180 | +0.26(+0.48%) |
Aug 20, 2024 | 54.79 | 54.83 | 54.43 | 54.54 | 5,294,017 | -0.43(-0.78%) |
Aug 19, 2024 | 54.72 | 55.03 | 54.60 | 54.97 | 6,125,358 | +0.58(+1.07%) |
Aug 16, 2024 | 54.09 | 54.41 | 54.08 | 54.39 | 5,671,960 | +0.62(+1.15%) |
Aug 15, 2024 | 53.52 | 53.89 | 53.47 | 53.77 | 5,119,280 | +0.57(+1.07%) |
Aug 14, 2024 | 53.35 | 53.42 | 53.01 | 53.20 | 7,589,173 | -0.26(-0.49%) |
Aug 13, 2024 | 53.11 | 53.48 | 53.00 | 53.46 | 7,193,650 | +0.55(+1.04%) |
Aug 12, 2024 | 52.88 | 53.11 | 52.77 | 52.91 | 4,415,091 | +0.16(+0.30%) |
Aug 09, 2024 | 52.58 | 52.84 | 52.39 | 52.75 | 7,616,672 | +0.28(+0.53%) |
Aug 08, 2024 | 52.05 | 52.51 | 51.83 | 52.47 | 6,349,505 | +1.13(+2.20%) |
Aug 07, 2024 | 52.14 | 52.19 | 51.29 | 51.34 | 7,648,890 | +0.41(+0.81%) |
Aug 06, 2024 | 50.47 | 51.30 | 50.42 | 50.93 | 11,827,065 | +0.21(+0.41%) |
Aug 05, 2024 | 49.51 | 50.99 | 49.47 | 50.72 | 16,856,154 | -1.59(-3.04%) |
Aug 02, 2024 | 52.27 | 52.38 | 52.02 | 52.31 | 11,411,999 | -0.77(-1.45%) |