Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.37 | 59.68 | 58.93 | 59.41 | 2,604,283 | +0.46(+0.78%) |
Oct 17, 2024 | 58.76 | 59.13 | 58.37 | 58.95 | 2,659,865 | +0.00(+0.00%) |
Oct 16, 2024 | 58.48 | 59.04 | 57.93 | 58.95 | 2,482,539 | +1.65(+2.88%) |
Oct 15, 2024 | 57.59 | 57.77 | 57.13 | 57.30 | 3,149,715 | -0.46(-0.80%) |
Oct 14, 2024 | 56.72 | 57.83 | 56.45 | 57.76 | 1,925,811 | +0.92(+1.62%) |
Oct 11, 2024 | 56.65 | 57.50 | 56.64 | 56.84 | 2,883,632 | +0.29(+0.51%) |
Oct 10, 2024 | 56.02 | 56.62 | 55.65 | 56.55 | 2,156,441 | +0.05(+0.09%) |
Oct 09, 2024 | 56.80 | 57.24 | 56.48 | 56.50 | 1,660,524 | -0.39(-0.69%) |
Oct 08, 2024 | 57.10 | 57.10 | 56.51 | 56.89 | 1,741,186 | -0.57(-0.99%) |
Oct 07, 2024 | 58.03 | 58.18 | 57.21 | 57.46 | 2,224,229 | -0.87(-1.49%) |
Oct 04, 2024 | 58.61 | 58.80 | 58.11 | 58.33 | 1,326,974 | +0.24(+0.41%) |
Oct 03, 2024 | 58.36 | 58.52 | 57.96 | 58.09 | 1,666,910 | -0.55(-0.94%) |
Oct 02, 2024 | 58.26 | 58.91 | 57.85 | 58.64 | 3,009,968 | +0.65(+1.12%) |
Oct 01, 2024 | 58.09 | 58.82 | 57.90 | 57.99 | 3,513,618 | -0.80(-1.36%) |
Sep 30, 2024 | 58.67 | 58.80 | 58.10 | 58.79 | 3,265,958 | +0.21(+0.36%) |
Sep 27, 2024 | 58.38 | 59.08 | 58.35 | 58.58 | 2,434,493 | +0.56(+0.97%) |
Sep 26, 2024 | 57.56 | 58.19 | 57.35 | 58.02 | 2,107,054 | +0.87(+1.52%) |
Sep 25, 2024 | 58.05 | 58.08 | 56.82 | 57.15 | 2,350,166 | -0.70(-1.21%) |
Sep 24, 2024 | 58.23 | 58.54 | 55.67 | 57.85 | 4,220,438 | -0.15(-0.26%) |
Sep 23, 2024 | 57.61 | 58.14 | 57.58 | 58.00 | 3,199,957 | +0.42(+0.73%) |
Sep 20, 2024 | 58.05 | 58.05 | 57.01 | 57.58 | 8,153,540 | -1.02(-1.74%) |
Sep 19, 2024 | 58.28 | 58.92 | 57.80 | 58.60 | 3,626,776 | +1.16(+2.02%) |
Sep 18, 2024 | 56.73 | 57.90 | 56.73 | 57.44 | 2,485,160 | +0.40(+0.70%) |
Sep 17, 2024 | 56.66 | 57.14 | 56.53 | 57.04 | 1,922,522 | +0.77(+1.37%) |
Sep 16, 2024 | 56.90 | 57.19 | 55.80 | 56.27 | 2,208,790 | -0.36(-0.64%) |
Sep 13, 2024 | 55.93 | 56.70 | 55.93 | 56.63 | 1,703,277 | +0.93(+1.67%) |
Sep 12, 2024 | 55.18 | 55.73 | 55.01 | 55.70 | 2,593,125 | +0.55(+1.00%) |
Sep 11, 2024 | 55.26 | 55.29 | 53.93 | 55.15 | 2,763,985 | -0.23(-0.42%) |
Sep 10, 2024 | 55.91 | 55.91 | 55.03 | 55.38 | 2,525,131 | -0.42(-0.75%) |
Sep 09, 2024 | 55.64 | 56.26 | 55.24 | 55.80 | 4,233,698 | +0.47(+0.85%) |
Sep 06, 2024 | 54.92 | 55.66 | 54.88 | 55.33 | 5,004,148 | +0.22(+0.40%) |
Sep 05, 2024 | 55.86 | 56.31 | 54.95 | 55.11 | 3,896,729 | -0.39(-0.70%) |
Sep 04, 2024 | 55.80 | 56.08 | 55.19 | 55.50 | 2,449,332 | -0.07(-0.13%) |
Sep 03, 2024 | 56.45 | 56.58 | 55.35 | 55.57 | 3,146,530 | -1.56(-2.73%) |
Aug 30, 2024 | 56.60 | 57.40 | 56.54 | 57.13 | 4,241,715 | +0.30(+0.53%) |
Aug 29, 2024 | 56.33 | 57.24 | 55.70 | 56.83 | 2,815,471 | +1.00(+1.79%) |
Aug 28, 2024 | 55.36 | 55.87 | 54.93 | 55.83 | 2,314,862 | +0.44(+0.79%) |
Aug 27, 2024 | 55.18 | 55.48 | 54.79 | 55.40 | 3,820,892 | -0.09(-0.16%) |
Aug 26, 2024 | 55.63 | 56.11 | 55.22 | 55.48 | 2,610,235 | +0.07(+0.13%) |
Aug 23, 2024 | 54.68 | 55.47 | 54.58 | 55.42 | 4,489,195 | +1.03(+1.89%) |
Aug 22, 2024 | 54.07 | 54.40 | 53.81 | 54.39 | 1,927,928 | +0.27(+0.50%) |
Aug 21, 2024 | 53.71 | 54.26 | 53.59 | 54.12 | 1,589,335 | +0.68(+1.27%) |
Aug 20, 2024 | 54.05 | 54.05 | 53.36 | 53.44 | 2,768,893 | -0.71(-1.31%) |
Aug 19, 2024 | 53.84 | 54.47 | 53.66 | 54.15 | 2,524,922 | +0.51(+0.95%) |
Aug 16, 2024 | 52.62 | 53.76 | 52.43 | 53.64 | 2,934,841 | +1.04(+1.97%) |
Aug 15, 2024 | 52.51 | 52.79 | 52.23 | 52.60 | 2,277,608 | +0.77(+1.48%) |
Aug 14, 2024 | 51.72 | 51.92 | 51.10 | 51.84 | 2,017,890 | +0.26(+0.50%) |
Aug 13, 2024 | 51.19 | 51.88 | 50.85 | 51.58 | 2,187,991 | +0.51(+1.00%) |
Aug 12, 2024 | 51.38 | 51.59 | 50.98 | 51.07 | 1,729,801 | -0.34(-0.66%) |
Aug 09, 2024 | 51.34 | 51.62 | 50.63 | 51.41 | 1,846,647 | +0.01(+0.02%) |
Aug 08, 2024 | 50.92 | 51.49 | 50.81 | 51.40 | 2,653,537 | +0.77(+1.52%) |
Aug 07, 2024 | 51.31 | 52.23 | 50.60 | 50.63 | 2,528,035 | -0.40(-0.78%) |
Aug 06, 2024 | 51.02 | 51.80 | 50.80 | 51.03 | 3,665,188 | -0.13(-0.25%) |
Aug 05, 2024 | 50.43 | 52.05 | 50.15 | 51.16 | 3,638,533 | -0.27(-0.52%) |
Aug 02, 2024 | 52.12 | 52.79 | 50.87 | 51.43 | 3,799,972 | -1.42(-2.68%) |