Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.01 | 50.07 | 49.43 | 49.98 | 1,079,176 | +0.08(+0.16%) |
Oct 17, 2024 | 50.27 | 50.39 | 49.89 | 49.90 | 1,269,092 | -0.49(-0.97%) |
Oct 16, 2024 | 50.09 | 50.66 | 50.03 | 50.39 | 1,293,739 | +0.36(+0.72%) |
Oct 15, 2024 | 50.16 | 50.86 | 49.93 | 50.03 | 1,864,195 | +0.08(+0.16%) |
Oct 14, 2024 | 49.60 | 50.17 | 49.47 | 49.95 | 1,504,585 | +0.13(+0.26%) |
Oct 11, 2024 | 50.16 | 50.33 | 49.43 | 49.82 | 1,893,421 | -0.09(-0.18%) |
Oct 10, 2024 | 50.17 | 50.58 | 49.56 | 49.91 | 1,545,366 | -0.56(-1.11%) |
Oct 09, 2024 | 50.66 | 50.83 | 50.13 | 50.47 | 1,161,499 | -0.19(-0.38%) |
Oct 08, 2024 | 51.09 | 51.15 | 50.38 | 50.66 | 1,546,460 | -0.17(-0.33%) |
Oct 07, 2024 | 50.89 | 51.01 | 50.35 | 50.83 | 1,058,521 | -0.33(-0.65%) |
Oct 04, 2024 | 51.57 | 51.85 | 50.71 | 51.16 | 2,096,044 | -0.91(-1.75%) |
Oct 03, 2024 | 52.35 | 52.47 | 51.61 | 52.07 | 1,724,556 | -0.32(-0.61%) |
Oct 02, 2024 | 52.57 | 52.57 | 52.13 | 52.39 | 1,087,399 | -0.64(-1.21%) |
Oct 01, 2024 | 53.61 | 53.71 | 52.71 | 53.03 | 1,179,258 | -0.29(-0.54%) |
Sep 30, 2024 | 52.57 | 53.41 | 52.43 | 53.32 | 1,966,101 | +0.59(+1.13%) |
Sep 27, 2024 | 52.96 | 53.11 | 52.40 | 52.73 | 1,101,995 | +0.22(+0.41%) |
Sep 26, 2024 | 53.13 | 53.19 | 52.24 | 52.51 | 1,114,809 | -0.58(-1.10%) |
Sep 25, 2024 | 53.51 | 53.53 | 52.94 | 53.09 | 974,763 | -0.34(-0.63%) |
Sep 24, 2024 | 53.47 | 53.66 | 53.20 | 53.43 | 1,451,033 | -0.28(-0.52%) |
Sep 23, 2024 | 53.75 | 54.15 | 53.46 | 53.71 | 1,085,596 | +0.28(+0.52%) |
Sep 20, 2024 | 53.45 | 53.64 | 52.97 | 53.43 | 2,720,415 | -0.14(-0.26%) |
Sep 19, 2024 | 53.99 | 53.99 | 52.67 | 53.57 | 1,279,512 | +0.08(+0.15%) |
Sep 18, 2024 | 54.15 | 54.62 | 53.47 | 53.49 | 1,549,201 | -0.05(-0.09%) |
Sep 17, 2024 | 53.99 | 54.16 | 53.44 | 53.54 | 1,033,027 | -0.50(-0.92%) |
Sep 16, 2024 | 53.75 | 54.12 | 53.44 | 54.03 | 933,618 | +0.54(+1.02%) |
Sep 13, 2024 | 53.63 | 53.95 | 53.02 | 53.49 | 1,257,041 | +0.08(+0.15%) |
Sep 12, 2024 | 52.91 | 53.49 | 52.75 | 53.41 | 1,201,006 | +0.61(+1.16%) |
Sep 11, 2024 | 52.35 | 52.89 | 51.76 | 52.80 | 1,033,950 | -0.22(-0.41%) |
Sep 10, 2024 | 51.87 | 53.29 | 51.79 | 53.01 | 1,125,915 | +1.55(+3.00%) |
Sep 09, 2024 | 51.32 | 52.20 | 50.93 | 51.47 | 1,478,444 | +0.12(+0.23%) |
Sep 06, 2024 | 50.68 | 51.58 | 50.44 | 51.35 | 1,512,249 | +0.75(+1.49%) |
Sep 05, 2024 | 51.42 | 51.60 | 50.60 | 50.60 | 954,044 | -0.42(-0.82%) |
Sep 04, 2024 | 51.08 | 51.80 | 50.67 | 51.01 | 1,214,623 | -0.07(-0.14%) |
Sep 03, 2024 | 51.13 | 51.43 | 50.69 | 51.08 | 1,031,052 | -0.26(-0.50%) |
Aug 30, 2024 | 51.30 | 51.45 | 50.53 | 51.34 | 1,317,674 | +0.33(+0.64%) |
Aug 29, 2024 | 51.13 | 51.43 | 50.74 | 51.01 | 1,417,572 | -0.14(-0.27%) |
Aug 28, 2024 | 51.44 | 51.44 | 50.60 | 51.15 | 705,358 | -0.29(-0.56%) |
Aug 27, 2024 | 50.53 | 51.49 | 50.42 | 51.44 | 1,031,777 | +0.51(+0.99%) |
Aug 26, 2024 | 51.06 | 51.42 | 50.74 | 50.93 | 750,480 | -0.06(-0.12%) |
Aug 23, 2024 | 50.17 | 51.11 | 50.03 | 50.99 | 1,127,231 | +1.02(+2.04%) |
Aug 22, 2024 | 49.52 | 50.10 | 49.06 | 49.97 | 995,201 | +0.81(+1.65%) |
Aug 21, 2024 | 48.89 | 49.17 | 48.32 | 49.16 | 587,094 | +0.43(+0.87%) |
Aug 20, 2024 | 48.78 | 49.35 | 48.55 | 48.73 | 697,079 | +0.00(+0.00%) |
Aug 19, 2024 | 48.19 | 48.75 | 48.17 | 48.73 | 611,877 | +0.57(+1.19%) |
Aug 16, 2024 | 48.20 | 48.48 | 47.72 | 48.16 | 1,092,539 | -0.01(-0.02%) |
Aug 15, 2024 | 48.54 | 48.87 | 47.99 | 48.17 | 1,059,837 | -0.30(-0.61%) |
Aug 14, 2024 | 48.25 | 48.81 | 48.19 | 48.47 | 1,177,732 | +0.41(+0.84%) |
Aug 13, 2024 | 47.56 | 48.41 | 47.24 | 48.06 | 1,870,658 | +0.94(+2.00%) |
Aug 12, 2024 | 47.48 | 47.58 | 46.81 | 47.12 | 635,722 | -0.58(-1.23%) |
Aug 09, 2024 | 47.59 | 47.88 | 47.20 | 47.70 | 688,219 | +0.35(+0.73%) |
Aug 08, 2024 | 46.63 | 47.43 | 46.57 | 47.36 | 873,596 | +0.47(+0.99%) |
Aug 07, 2024 | 47.21 | 48.01 | 46.73 | 46.89 | 1,570,749 | -0.18(-0.38%) |
Aug 06, 2024 | 46.88 | 48.03 | 46.47 | 47.07 | 2,146,674 | +0.15(+0.32%) |
Aug 05, 2024 | 47.10 | 48.43 | 46.65 | 46.92 | 1,871,077 | -1.34(-2.77%) |
Aug 02, 2024 | 46.94 | 48.51 | 46.26 | 48.26 | 2,576,088 | +0.90(+1.90%) |