Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.54 | 60.46 | 57.47 | 60.34 | 42,253,752 | -3.33(-5.23%) |
Oct 17, 2024 | 63.41 | 63.92 | 62.50 | 63.67 | 9,743,737 | -1.35(-2.08%) |
Oct 16, 2024 | 65.24 | 65.83 | 64.90 | 65.02 | 10,733,475 | +0.02(+0.03%) |
Oct 15, 2024 | 64.47 | 66.09 | 63.60 | 65.00 | 17,216,140 | -2.46(-3.65%) |
Oct 14, 2024 | 66.77 | 67.80 | 66.52 | 67.46 | 13,436,635 | +0.83(+1.25%) |
Oct 11, 2024 | 67.10 | 67.70 | 66.28 | 66.63 | 12,908,865 | -0.22(-0.33%) |
Oct 10, 2024 | 67.38 | 67.67 | 66.65 | 66.85 | 12,759,184 | +0.88(+1.33%) |
Oct 09, 2024 | 65.90 | 66.02 | 64.91 | 65.97 | 8,603,495 | +0.07(+0.11%) |
Oct 08, 2024 | 65.30 | 66.10 | 64.95 | 65.90 | 10,476,432 | +0.65(+1.00%) |
Oct 07, 2024 | 64.27 | 65.70 | 64.09 | 65.25 | 11,734,842 | +0.66(+1.02%) |
Oct 04, 2024 | 63.72 | 65.57 | 63.66 | 64.59 | 16,310,807 | +1.67(+2.65%) |
Oct 03, 2024 | 61.95 | 63.22 | 61.46 | 62.92 | 10,141,620 | +0.68(+1.09%) |
Oct 02, 2024 | 63.01 | 63.96 | 61.89 | 62.24 | 22,297,642 | +0.70(+1.14%) |
Oct 01, 2024 | 63.00 | 63.18 | 60.76 | 61.54 | 16,283,009 | -1.34(-2.13%) |
Sep 30, 2024 | 63.10 | 63.60 | 62.22 | 62.88 | 16,030,313 | +1.50(+2.44%) |
Sep 27, 2024 | 59.45 | 61.86 | 59.29 | 61.38 | 12,510,239 | +2.37(+4.02%) |
Sep 26, 2024 | 58.74 | 59.08 | 58.35 | 59.01 | 8,356,492 | +0.37(+0.63%) |
Sep 25, 2024 | 58.82 | 59.33 | 58.32 | 58.64 | 11,270,123 | +0.56(+0.96%) |
Sep 24, 2024 | 57.64 | 58.23 | 57.32 | 58.08 | 7,812,935 | +0.51(+0.89%) |
Sep 23, 2024 | 57.57 | 58.10 | 57.32 | 57.57 | 9,407,273 | +0.06(+0.10%) |
Sep 20, 2024 | 58.00 | 58.08 | 57.13 | 57.51 | 10,239,981 | -0.89(-1.52%) |
Sep 19, 2024 | 58.70 | 59.10 | 58.12 | 58.40 | 4,885,462 | -0.02(-0.03%) |
Sep 18, 2024 | 57.88 | 59.19 | 57.75 | 58.42 | 5,106,270 | +0.59(+1.02%) |
Sep 17, 2024 | 58.37 | 58.75 | 57.56 | 57.83 | 6,170,923 | -0.54(-0.93%) |
Sep 16, 2024 | 58.32 | 58.64 | 57.88 | 58.37 | 5,169,277 | +0.39(+0.67%) |
Sep 13, 2024 | 57.56 | 58.27 | 57.10 | 57.98 | 7,429,534 | +0.45(+0.78%) |
Sep 12, 2024 | 56.34 | 57.74 | 55.88 | 57.53 | 7,139,873 | +1.42(+2.53%) |
Sep 11, 2024 | 56.35 | 56.35 | 54.81 | 56.11 | 9,766,431 | -0.83(-1.46%) |
Sep 10, 2024 | 56.58 | 57.07 | 55.73 | 56.94 | 5,112,984 | +0.47(+0.83%) |
Sep 09, 2024 | 57.95 | 58.14 | 55.51 | 56.47 | 9,139,612 | -1.28(-2.22%) |
Sep 06, 2024 | 58.14 | 59.12 | 57.65 | 57.75 | 6,263,042 | -0.32(-0.55%) |
Sep 05, 2024 | 59.50 | 59.63 | 57.40 | 58.07 | 7,021,985 | -1.23(-2.07%) |
Sep 04, 2024 | 57.39 | 59.86 | 57.26 | 59.30 | 14,231,221 | +1.92(+3.35%) |
Sep 03, 2024 | 57.20 | 58.50 | 57.11 | 57.38 | 11,601,443 | +0.14(+0.24%) |
Aug 30, 2024 | 56.96 | 57.42 | 56.85 | 57.24 | 8,188,084 | +0.27(+0.47%) |
Aug 29, 2024 | 57.35 | 57.48 | 56.50 | 56.97 | 9,180,780 | -0.27(-0.47%) |
Aug 28, 2024 | 57.50 | 57.93 | 56.77 | 57.24 | 7,962,847 | -0.22(-0.38%) |
Aug 27, 2024 | 58.62 | 58.74 | 57.43 | 57.46 | 6,180,758 | -1.24(-2.11%) |
Aug 26, 2024 | 58.70 | 59.79 | 58.57 | 58.70 | 6,892,551 | -0.05(-0.09%) |
Aug 23, 2024 | 58.06 | 58.85 | 57.77 | 58.75 | 9,614,471 | +1.01(+1.75%) |
Aug 22, 2024 | 58.46 | 58.46 | 57.16 | 57.74 | 7,882,302 | -0.58(-0.99%) |
Aug 21, 2024 | 58.99 | 59.24 | 58.08 | 58.32 | 4,730,233 | -0.58(-0.98%) |
Aug 20, 2024 | 58.70 | 59.25 | 58.51 | 58.90 | 4,178,376 | +0.10(+0.17%) |
Aug 19, 2024 | 58.41 | 59.14 | 58.38 | 58.80 | 7,468,933 | +0.45(+0.77%) |
Aug 16, 2024 | 57.36 | 58.54 | 57.30 | 58.35 | 7,442,685 | +0.79(+1.37%) |
Aug 15, 2024 | 56.39 | 57.57 | 56.29 | 57.56 | 10,040,564 | +1.57(+2.80%) |
Aug 14, 2024 | 55.88 | 56.42 | 55.75 | 55.99 | 5,873,154 | +0.17(+0.30%) |
Aug 13, 2024 | 55.90 | 56.49 | 55.74 | 55.82 | 7,838,466 | +0.01(+0.02%) |
Aug 12, 2024 | 57.21 | 57.22 | 55.60 | 55.81 | 8,389,524 | -1.30(-2.28%) |
Aug 09, 2024 | 57.80 | 57.85 | 56.65 | 57.11 | 8,345,222 | -0.74(-1.28%) |
Aug 08, 2024 | 56.30 | 58.10 | 56.21 | 57.85 | 11,683,484 | +1.38(+2.44%) |
Aug 07, 2024 | 58.00 | 58.61 | 56.27 | 56.47 | 14,975,189 | -1.87(-3.21%) |
Aug 06, 2024 | 57.69 | 58.96 | 57.33 | 58.34 | 11,466,739 | +0.53(+0.92%) |
Aug 05, 2024 | 58.00 | 58.76 | 57.07 | 57.81 | 9,479,536 | -1.51(-2.55%) |
Aug 02, 2024 | 60.24 | 60.64 | 58.19 | 59.32 | 8,703,924 | -0.71(-1.18%) |