Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 50.45 | 51.05 | 50.29 | 50.90 | 5,433,997 | -0.12(-0.24%) |
Oct 14, 2024 | 50.39 | 51.19 | 50.24 | 51.02 | 5,247,389 | +0.54(+1.07%) |
Oct 11, 2024 | 49.51 | 50.53 | 49.30 | 50.48 | 9,246,792 | +1.01(+2.04%) |
Oct 10, 2024 | 49.63 | 49.69 | 49.17 | 49.47 | 4,398,175 | -0.11(-0.22%) |
Oct 09, 2024 | 48.81 | 49.69 | 48.71 | 49.58 | 4,044,267 | +0.64(+1.31%) |
Oct 08, 2024 | 49.40 | 49.42 | 48.51 | 48.94 | 5,604,807 | -0.74(-1.49%) |
Oct 07, 2024 | 49.62 | 49.94 | 49.49 | 49.68 | 4,998,690 | +0.05(+0.10%) |
Oct 04, 2024 | 48.52 | 49.67 | 48.41 | 49.63 | 7,784,457 | +1.42(+2.95%) |
Oct 03, 2024 | 47.97 | 48.33 | 47.52 | 48.21 | 5,932,878 | +0.57(+1.20%) |
Oct 02, 2024 | 47.00 | 47.66 | 46.53 | 47.64 | 6,615,082 | +1.28(+2.76%) |
Oct 01, 2024 | 45.29 | 46.40 | 45.24 | 46.36 | 6,520,186 | +0.71(+1.56%) |
Sep 30, 2024 | 45.15 | 45.75 | 44.77 | 45.65 | 6,280,607 | +0.49(+1.09%) |
Sep 27, 2024 | 44.89 | 45.27 | 44.65 | 45.16 | 4,605,336 | +0.42(+0.94%) |
Sep 26, 2024 | 45.04 | 45.53 | 44.55 | 44.74 | 7,325,166 | -0.76(-1.67%) |
Sep 25, 2024 | 46.00 | 46.20 | 45.33 | 45.50 | 6,262,460 | -0.53(-1.15%) |
Sep 24, 2024 | 46.48 | 46.48 | 45.87 | 46.03 | 5,356,672 | -0.19(-0.41%) |
Sep 23, 2024 | 45.44 | 46.28 | 45.39 | 46.22 | 4,099,165 | +0.84(+1.85%) |
Sep 20, 2024 | 44.66 | 45.52 | 44.51 | 45.38 | 9,237,813 | +0.49(+1.09%) |
Sep 19, 2024 | 45.51 | 45.69 | 44.86 | 44.89 | 4,787,746 | -0.29(-0.64%) |
Sep 18, 2024 | 45.58 | 45.82 | 45.09 | 45.18 | 5,347,547 | -0.35(-0.77%) |
Sep 17, 2024 | 45.47 | 45.78 | 45.30 | 45.53 | 3,585,144 | +0.09(+0.20%) |
Sep 16, 2024 | 45.46 | 45.64 | 45.11 | 45.44 | 4,222,641 | +0.41(+0.91%) |
Sep 13, 2024 | 44.79 | 45.06 | 44.64 | 45.03 | 2,685,707 | +0.41(+0.93%) |
Sep 12, 2024 | 44.15 | 44.90 | 44.02 | 44.62 | 5,599,871 | +0.50(+1.14%) |
Sep 11, 2024 | 44.08 | 44.27 | 43.52 | 44.11 | 4,691,963 | -0.21(-0.47%) |
Sep 10, 2024 | 44.23 | 44.49 | 43.86 | 44.32 | 4,560,058 | +0.27(+0.61%) |
Sep 09, 2024 | 43.94 | 44.17 | 43.63 | 44.05 | 4,335,037 | +0.26(+0.59%) |
Sep 06, 2024 | 44.37 | 44.82 | 43.67 | 43.79 | 4,651,874 | -0.56(-1.27%) |
Sep 05, 2024 | 44.27 | 44.61 | 44.03 | 44.36 | 4,477,751 | +0.38(+0.85%) |
Sep 04, 2024 | 44.89 | 44.95 | 43.64 | 43.98 | 7,808,953 | -1.09(-2.42%) |
Sep 03, 2024 | 44.98 | 45.21 | 44.25 | 45.07 | 4,576,890 | -0.22(-0.48%) |
Aug 30, 2024 | 44.81 | 45.33 | 44.73 | 45.29 | 7,342,539 | +0.28(+0.62%) |
Aug 29, 2024 | 44.62 | 45.02 | 44.22 | 45.01 | 4,094,157 | +0.55(+1.25%) |
Aug 28, 2024 | 44.83 | 44.99 | 44.18 | 44.46 | 3,532,759 | -0.45(-0.99%) |
Aug 27, 2024 | 44.90 | 45.06 | 44.58 | 44.90 | 4,114,262 | -0.11(-0.24%) |
Aug 26, 2024 | 45.06 | 45.31 | 44.83 | 45.01 | 3,248,731 | +0.20(+0.44%) |
Aug 23, 2024 | 44.42 | 44.87 | 44.27 | 44.81 | 3,386,913 | +0.61(+1.39%) |
Aug 22, 2024 | 44.03 | 44.42 | 43.99 | 44.20 | 2,991,089 | +0.17(+0.38%) |
Aug 21, 2024 | 44.02 | 44.26 | 43.75 | 44.03 | 4,096,886 | +0.18(+0.41%) |
Aug 20, 2024 | 44.45 | 44.59 | 43.50 | 43.85 | 4,292,472 | -0.69(-1.55%) |
Aug 19, 2024 | 43.70 | 44.58 | 43.68 | 44.55 | 5,695,422 | +0.88(+2.02%) |
Aug 16, 2024 | 43.28 | 43.79 | 43.23 | 43.67 | 6,851,505 | +0.25(+0.57%) |
Aug 15, 2024 | 43.10 | 43.48 | 42.99 | 43.42 | 4,165,283 | +0.48(+1.13%) |
Aug 14, 2024 | 42.67 | 43.03 | 42.37 | 42.93 | 4,260,600 | +0.27(+0.63%) |
Aug 13, 2024 | 42.67 | 42.76 | 42.34 | 42.67 | 4,689,689 | -0.19(-0.44%) |
Aug 12, 2024 | 42.75 | 43.07 | 42.62 | 42.85 | 5,265,584 | +0.05(+0.12%) |
Aug 09, 2024 | 43.38 | 43.38 | 42.66 | 42.80 | 6,112,964 | -0.59(-1.37%) |
Aug 08, 2024 | 42.75 | 43.48 | 42.63 | 43.40 | 5,661,191 | +0.85(+2.00%) |
Aug 07, 2024 | 42.91 | 43.82 | 42.50 | 42.55 | 9,682,183 | +0.17(+0.40%) |
Aug 06, 2024 | 41.31 | 42.83 | 40.83 | 42.38 | 10,066,361 | +1.57(+3.86%) |
Aug 05, 2024 | 40.57 | 40.97 | 39.98 | 40.81 | 7,850,324 | -0.95(-2.27%) |
Aug 02, 2024 | 42.51 | 42.60 | 41.24 | 41.76 | 5,904,293 | -0.90(-2.11%) |