Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 50.33 | 50.63 | 49.66 | 50.11 | 10,943,031 | -0.06(-0.12%) |
Oct 30, 2024 | 50.33 | 50.47 | 49.93 | 50.17 | 7,015,820 | +0.09(+0.18%) |
Oct 29, 2024 | 50.58 | 50.70 | 49.96 | 50.08 | 8,416,251 | -0.55(-1.09%) |
Oct 28, 2024 | 50.50 | 50.93 | 50.33 | 50.63 | 11,740,784 | -0.95(-1.84%) |
Oct 25, 2024 | 51.64 | 51.84 | 51.20 | 51.58 | 8,925,260 | +0.23(+0.45%) |
Oct 24, 2024 | 51.33 | 51.68 | 51.20 | 51.35 | 8,917,813 | +0.03(+0.06%) |
Oct 23, 2024 | 52.00 | 52.09 | 51.14 | 51.32 | 8,177,907 | -0.78(-1.50%) |
Oct 22, 2024 | 52.14 | 52.61 | 51.93 | 52.10 | 7,724,160 | +0.28(+0.54%) |
Oct 21, 2024 | 52.05 | 52.34 | 51.50 | 51.82 | 8,888,546 | +0.16(+0.31%) |
Oct 18, 2024 | 51.71 | 51.83 | 51.10 | 51.66 | 9,433,715 | -0.06(-0.12%) |
Oct 17, 2024 | 51.25 | 51.76 | 51.09 | 51.72 | 7,640,258 | +0.46(+0.90%) |
Oct 16, 2024 | 51.82 | 52.03 | 51.24 | 51.26 | 8,496,235 | -0.30(-0.58%) |
Oct 15, 2024 | 52.69 | 52.69 | 51.53 | 51.56 | 14,917,701 | -2.35(-4.36%) |
Oct 14, 2024 | 54.27 | 54.40 | 53.40 | 53.91 | 10,158,563 | -0.85(-1.55%) |
Oct 11, 2024 | 54.35 | 55.24 | 54.23 | 54.76 | 9,436,846 | +0.19(+0.35%) |
Oct 10, 2024 | 54.34 | 54.87 | 53.83 | 54.57 | 7,232,279 | +0.67(+1.24%) |
Oct 09, 2024 | 53.80 | 54.35 | 53.56 | 53.90 | 8,842,090 | -0.42(-0.77%) |
Oct 08, 2024 | 54.92 | 54.93 | 53.78 | 54.32 | 13,763,881 | -1.59(-2.84%) |
Oct 07, 2024 | 55.98 | 56.49 | 55.66 | 55.91 | 16,158,869 | +0.15(+0.27%) |
Oct 04, 2024 | 55.13 | 55.80 | 54.36 | 55.76 | 14,421,489 | +0.97(+1.77%) |
Oct 03, 2024 | 53.53 | 54.89 | 53.23 | 54.79 | 17,548,016 | +1.35(+2.53%) |
Oct 02, 2024 | 54.02 | 54.05 | 52.33 | 53.44 | 22,787,360 | +0.19(+0.36%) |
Oct 01, 2024 | 51.23 | 53.77 | 50.93 | 53.25 | 27,862,860 | +1.71(+3.32%) |
Sep 30, 2024 | 51.16 | 52.06 | 50.35 | 51.54 | 20,314,500 | +0.51(+1.00%) |
Sep 27, 2024 | 50.13 | 51.16 | 50.05 | 51.03 | 15,713,903 | +1.12(+2.24%) |
Sep 26, 2024 | 50.21 | 50.63 | 49.75 | 49.91 | 22,330,850 | -1.21(-2.37%) |
Sep 25, 2024 | 51.92 | 52.36 | 51.03 | 51.12 | 11,816,561 | -1.28(-2.44%) |
Sep 24, 2024 | 53.00 | 53.11 | 52.26 | 52.40 | 9,199,221 | +0.16(+0.31%) |
Sep 23, 2024 | 51.85 | 52.87 | 51.64 | 52.24 | 9,569,137 | +0.60(+1.16%) |
Sep 20, 2024 | 51.80 | 51.81 | 50.88 | 51.64 | 11,379,135 | -0.39(-0.75%) |
Sep 19, 2024 | 52.63 | 52.72 | 51.90 | 52.03 | 10,827,315 | +0.28(+0.54%) |
Sep 18, 2024 | 51.80 | 52.58 | 51.63 | 51.75 | 9,012,446 | -0.31(-0.60%) |
Sep 17, 2024 | 51.28 | 52.13 | 51.21 | 52.06 | 11,807,262 | +0.77(+1.50%) |
Sep 16, 2024 | 51.23 | 51.91 | 50.98 | 51.29 | 9,616,416 | +0.24(+0.47%) |
Sep 13, 2024 | 51.20 | 51.81 | 50.95 | 51.05 | 12,359,240 | +0.06(+0.12%) |
Sep 12, 2024 | 50.90 | 51.48 | 50.49 | 50.99 | 11,900,479 | +0.33(+0.65%) |
Sep 11, 2024 | 51.51 | 51.51 | 49.91 | 50.66 | 16,975,718 | -0.73(-1.42%) |
Sep 10, 2024 | 52.29 | 52.31 | 50.85 | 51.39 | 13,670,958 | -0.57(-1.10%) |
Sep 09, 2024 | 51.93 | 52.55 | 51.84 | 51.96 | 11,174,184 | +0.15(+0.29%) |
Sep 06, 2024 | 53.49 | 53.90 | 51.57 | 51.81 | 17,262,394 | -1.70(-3.18%) |
Sep 05, 2024 | 54.82 | 54.83 | 53.37 | 53.51 | 14,197,673 | -0.89(-1.63%) |
Sep 04, 2024 | 55.17 | 55.52 | 54.35 | 54.40 | 10,395,105 | -0.77(-1.39%) |
Sep 03, 2024 | 55.98 | 55.99 | 55.05 | 55.17 | 15,422,201 | -1.57(-2.77%) |
Aug 30, 2024 | 56.80 | 56.87 | 56.13 | 56.74 | 9,663,096 | -0.23(-0.40%) |
Aug 29, 2024 | 56.76 | 57.33 | 56.17 | 56.97 | 9,504,024 | +0.43(+0.76%) |
Aug 28, 2024 | 56.30 | 56.68 | 56.00 | 56.54 | 7,310,176 | -0.06(-0.11%) |
Aug 27, 2024 | 57.10 | 57.22 | 56.30 | 56.60 | 8,464,806 | -0.53(-0.92%) |
Aug 26, 2024 | 57.89 | 58.22 | 56.99 | 57.13 | 11,338,650 | +0.13(+0.23%) |
Aug 23, 2024 | 56.44 | 57.02 | 56.15 | 57.00 | 12,168,123 | +1.14(+2.03%) |
Aug 22, 2024 | 55.82 | 56.27 | 55.67 | 55.86 | 8,708,691 | +0.08(+0.14%) |
Aug 21, 2024 | 56.34 | 56.48 | 55.51 | 55.78 | 13,759,330 | -0.15(-0.27%) |
Aug 20, 2024 | 57.12 | 57.13 | 55.91 | 55.93 | 14,504,856 | -1.21(-2.13%) |
Aug 19, 2024 | 57.67 | 57.95 | 57.07 | 57.15 | 11,093,358 | -0.22(-0.38%) |
Aug 16, 2024 | 57.18 | 57.61 | 57.02 | 57.37 | 8,952,446 | -0.20(-0.35%) |
Aug 15, 2024 | 56.99 | 57.69 | 56.91 | 57.57 | 10,346,134 | +0.87(+1.53%) |
Aug 14, 2024 | 57.50 | 57.50 | 56.40 | 56.70 | 18,285,294 | -0.52(-0.90%) |
Aug 13, 2024 | 57.64 | 57.71 | 56.73 | 57.22 | 22,644,508 | -1.51(-2.58%) |
Aug 12, 2024 | 58.60 | 58.86 | 58.06 | 58.73 | 6,618,379 | +0.57(+0.98%) |
Aug 09, 2024 | 58.39 | 58.40 | 57.53 | 58.16 | 7,629,117 | -0.12(-0.21%) |
Aug 08, 2024 | 57.26 | 59.06 | 56.86 | 58.28 | 13,849,961 | +2.41(+4.31%) |
Aug 07, 2024 | 56.95 | 56.96 | 55.82 | 55.87 | 9,925,883 | -0.02(-0.04%) |
Aug 06, 2024 | 56.23 | 56.39 | 55.79 | 55.89 | 9,033,238 | -0.05(-0.09%) |
Aug 05, 2024 | 55.27 | 56.45 | 54.81 | 55.94 | 13,444,097 | -1.48(-2.58%) |
Aug 02, 2024 | 58.37 | 58.54 | 56.22 | 57.43 | 16,268,943 | -1.70(-2.88%) |