Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.07 | 54.09 | 51.92 | 53.87 | 6,808,786 | +2.52(+4.91%) |
Oct 17, 2024 | 51.39 | 51.95 | 50.96 | 51.35 | 3,323,170 | +0.61(+1.20%) |
Oct 16, 2024 | 51.02 | 51.74 | 50.68 | 50.74 | 4,761,163 | +0.43(+0.85%) |
Oct 15, 2024 | 49.69 | 50.34 | 49.33 | 50.31 | 4,228,412 | +0.71(+1.43%) |
Oct 14, 2024 | 49.50 | 49.91 | 48.99 | 49.60 | 2,452,169 | +0.07(+0.14%) |
Oct 11, 2024 | 49.55 | 50.13 | 49.47 | 49.53 | 3,734,861 | +0.26(+0.53%) |
Oct 10, 2024 | 47.62 | 49.38 | 47.52 | 49.27 | 6,150,558 | +1.76(+3.70%) |
Oct 09, 2024 | 47.26 | 47.56 | 46.71 | 47.51 | 3,887,226 | -0.26(-0.54%) |
Oct 08, 2024 | 47.55 | 47.86 | 46.84 | 47.77 | 3,156,976 | -0.01(-0.02%) |
Oct 07, 2024 | 48.20 | 48.23 | 47.45 | 47.78 | 3,364,500 | -0.86(-1.77%) |
Oct 04, 2024 | 48.63 | 49.82 | 48.34 | 48.64 | 4,142,980 | +0.12(+0.25%) |
Oct 03, 2024 | 48.75 | 48.85 | 48.10 | 48.52 | 4,851,953 | -0.98(-1.98%) |
Oct 02, 2024 | 49.71 | 50.06 | 48.99 | 49.50 | 3,556,265 | -0.26(-0.52%) |
Oct 01, 2024 | 49.53 | 50.13 | 49.00 | 49.76 | 4,317,295 | +0.95(+1.95%) |
Sep 30, 2024 | 49.35 | 49.48 | 48.25 | 48.81 | 4,144,763 | -0.81(-1.63%) |
Sep 27, 2024 | 51.15 | 51.36 | 49.42 | 49.62 | 6,423,294 | -1.57(-3.07%) |
Sep 26, 2024 | 51.31 | 51.74 | 50.71 | 51.19 | 5,452,361 | +0.66(+1.31%) |
Sep 25, 2024 | 50.90 | 51.28 | 50.43 | 50.53 | 5,142,002 | -0.59(-1.15%) |
Sep 24, 2024 | 49.90 | 51.24 | 49.44 | 51.12 | 6,317,546 | +1.92(+3.90%) |
Sep 23, 2024 | 49.76 | 50.48 | 49.18 | 49.20 | 3,897,166 | -0.51(-1.03%) |
Sep 20, 2024 | 49.46 | 49.98 | 49.09 | 49.71 | 6,551,218 | +1.00(+2.05%) |
Sep 19, 2024 | 49.21 | 49.28 | 48.28 | 48.71 | 5,195,236 | +1.13(+2.37%) |
Sep 18, 2024 | 48.91 | 50.36 | 47.50 | 47.58 | 8,780,836 | -0.82(-1.69%) |
Sep 17, 2024 | 48.77 | 49.26 | 48.32 | 48.40 | 3,689,871 | -0.59(-1.20%) |
Sep 16, 2024 | 48.91 | 49.41 | 48.59 | 48.99 | 4,953,147 | +0.01(+0.02%) |
Sep 13, 2024 | 48.64 | 49.23 | 48.45 | 48.98 | 7,601,891 | +1.39(+2.92%) |
Sep 12, 2024 | 45.60 | 47.89 | 45.41 | 47.59 | 10,159,673 | +2.96(+6.63%) |
Sep 11, 2024 | 43.94 | 44.67 | 43.30 | 44.63 | 3,799,066 | +0.53(+1.20%) |
Sep 10, 2024 | 43.43 | 44.13 | 42.95 | 44.10 | 3,084,560 | +0.85(+1.97%) |
Sep 09, 2024 | 42.91 | 43.41 | 42.87 | 43.25 | 2,733,844 | +0.63(+1.48%) |
Sep 06, 2024 | 43.90 | 44.06 | 42.51 | 42.62 | 5,245,446 | -1.47(-3.33%) |
Sep 05, 2024 | 43.93 | 44.58 | 43.85 | 44.09 | 4,952,485 | +0.74(+1.71%) |
Sep 04, 2024 | 43.26 | 44.05 | 43.15 | 43.35 | 3,688,882 | -0.35(-0.80%) |
Sep 03, 2024 | 45.33 | 45.33 | 43.38 | 43.70 | 7,948,260 | -2.27(-4.94%) |
Aug 30, 2024 | 46.29 | 46.46 | 45.50 | 45.97 | 3,783,024 | -0.43(-0.93%) |
Aug 29, 2024 | 45.97 | 46.67 | 45.97 | 46.40 | 2,678,094 | +0.44(+0.96%) |
Aug 28, 2024 | 46.48 | 46.59 | 45.49 | 45.96 | 4,639,763 | -1.18(-2.50%) |
Aug 27, 2024 | 47.09 | 47.26 | 46.71 | 47.14 | 2,241,668 | -0.28(-0.59%) |
Aug 26, 2024 | 47.95 | 48.07 | 47.23 | 47.42 | 2,312,012 | -0.31(-0.65%) |
Aug 23, 2024 | 47.53 | 48.03 | 46.97 | 47.73 | 3,768,679 | +0.92(+1.97%) |
Aug 22, 2024 | 47.46 | 47.53 | 46.55 | 46.81 | 5,564,612 | -1.52(-3.15%) |
Aug 21, 2024 | 47.74 | 48.42 | 47.37 | 48.33 | 4,064,852 | +0.57(+1.19%) |
Aug 20, 2024 | 48.18 | 48.47 | 47.40 | 47.76 | 4,826,160 | +0.19(+0.40%) |
Aug 19, 2024 | 46.15 | 47.60 | 46.15 | 47.57 | 4,290,685 | +1.04(+2.24%) |
Aug 16, 2024 | 45.68 | 46.55 | 45.37 | 46.53 | 5,401,774 | +1.42(+3.15%) |
Aug 15, 2024 | 44.89 | 45.33 | 44.26 | 45.11 | 3,269,690 | +0.40(+0.89%) |
Aug 14, 2024 | 44.53 | 44.87 | 44.09 | 44.71 | 2,896,043 | -0.23(-0.51%) |
Aug 13, 2024 | 44.02 | 45.09 | 44.00 | 44.94 | 3,865,041 | +0.79(+1.79%) |
Aug 12, 2024 | 43.10 | 44.43 | 42.87 | 44.15 | 7,454,502 | +1.56(+3.66%) |
Aug 09, 2024 | 42.56 | 42.79 | 41.97 | 42.59 | 2,508,667 | +0.37(+0.88%) |
Aug 08, 2024 | 41.79 | 42.45 | 41.18 | 42.22 | 4,744,060 | +1.00(+2.43%) |
Aug 07, 2024 | 43.20 | 43.30 | 41.05 | 41.22 | 6,119,401 | -1.21(-2.85%) |
Aug 06, 2024 | 41.82 | 42.95 | 41.48 | 42.43 | 3,887,472 | +0.36(+0.86%) |
Aug 05, 2024 | 40.73 | 42.39 | 40.26 | 42.07 | 9,762,991 | -1.63(-3.73%) |
Aug 02, 2024 | 45.53 | 45.82 | 43.24 | 43.70 | 6,976,552 | -1.21(-2.69%) |