Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.64 | 53.92 | 53.61 | 53.90 | 1,495,997 | +0.56(+1.05%) |
Oct 17, 2024 | 53.15 | 53.43 | 53.12 | 53.34 | 2,209,726 | +0.33(+0.62%) |
Oct 16, 2024 | 53.13 | 53.21 | 52.85 | 53.01 | 2,213,838 | +0.25(+0.47%) |
Oct 15, 2024 | 52.54 | 52.89 | 52.45 | 52.76 | 3,765,629 | +0.19(+0.36%) |
Oct 14, 2024 | 52.58 | 52.73 | 52.40 | 52.57 | 1,581,962 | -0.06(-0.11%) |
Oct 11, 2024 | 52.46 | 52.74 | 52.44 | 52.63 | 2,183,601 | +0.54(+1.04%) |
Oct 10, 2024 | 51.86 | 52.12 | 51.81 | 52.09 | 2,847,008 | +0.39(+0.75%) |
Oct 09, 2024 | 51.72 | 51.87 | 51.62 | 51.70 | 2,162,034 | -0.28(-0.54%) |
Oct 08, 2024 | 52.29 | 52.34 | 51.62 | 51.98 | 5,952,208 | -0.40(-0.76%) |
Oct 07, 2024 | 52.46 | 52.51 | 52.30 | 52.38 | 1,967,137 | -0.16(-0.30%) |
Oct 04, 2024 | 52.55 | 52.91 | 52.35 | 52.54 | 3,306,587 | -0.11(-0.21%) |
Oct 03, 2024 | 52.49 | 52.75 | 52.26 | 52.65 | 3,702,354 | -0.03(-0.06%) |
Oct 02, 2024 | 52.68 | 52.77 | 52.34 | 52.68 | 2,447,347 | -0.01(-0.02%) |
Oct 01, 2024 | 52.60 | 52.97 | 52.56 | 52.69 | 14,280,840 | +0.56(+1.07%) |
Sep 30, 2024 | 52.34 | 52.35 | 52.02 | 52.13 | 3,660,133 | -0.43(-0.82%) |
Sep 27, 2024 | 52.84 | 52.92 | 52.38 | 52.56 | 4,529,676 | -0.41(-0.77%) |
Sep 26, 2024 | 52.86 | 53.05 | 52.60 | 52.97 | 4,478,613 | +0.26(+0.49%) |
Sep 25, 2024 | 52.81 | 52.85 | 52.51 | 52.71 | 7,474,564 | -0.06(-0.11%) |
Sep 24, 2024 | 52.18 | 52.80 | 52.15 | 52.77 | 3,448,148 | +0.72(+1.38%) |
Sep 23, 2024 | 52.12 | 52.22 | 52.02 | 52.05 | 3,396,203 | +0.11(+0.21%) |
Sep 20, 2024 | 51.72 | 52.03 | 51.58 | 51.94 | 3,898,855 | +0.65(+1.27%) |
Sep 19, 2024 | 51.09 | 51.37 | 50.91 | 51.29 | 3,167,954 | +0.77(+1.52%) |
Sep 18, 2024 | 51.09 | 51.53 | 50.48 | 50.52 | 9,977,901 | -0.38(-0.75%) |
Sep 17, 2024 | 51.07 | 51.18 | 50.75 | 50.90 | 2,572,382 | -0.28(-0.55%) |
Sep 16, 2024 | 51.21 | 51.31 | 51.06 | 51.18 | 1,791,469 | -0.01(-0.02%) |
Sep 13, 2024 | 51.07 | 51.25 | 50.99 | 51.19 | 2,755,806 | +0.50(+0.99%) |
Sep 12, 2024 | 50.32 | 50.70 | 50.28 | 50.69 | 3,759,586 | +0.89(+1.79%) |
Sep 11, 2024 | 49.70 | 49.94 | 49.55 | 49.80 | 2,944,491 | -0.08(-0.16%) |
Sep 10, 2024 | 49.83 | 49.91 | 49.56 | 49.88 | 2,431,157 | +0.23(+0.46%) |
Sep 09, 2024 | 49.60 | 49.67 | 49.41 | 49.65 | 2,408,036 | +0.18(+0.36%) |
Sep 06, 2024 | 49.71 | 49.90 | 49.24 | 49.47 | 6,719,077 | -0.36(-0.72%) |
Sep 05, 2024 | 49.89 | 49.94 | 49.61 | 49.83 | 2,620,966 | +0.41(+0.83%) |
Sep 04, 2024 | 49.28 | 49.55 | 49.19 | 49.42 | 2,630,715 | +0.04(+0.08%) |
Sep 03, 2024 | 49.41 | 49.43 | 49.01 | 49.38 | 3,057,923 | -0.21(-0.42%) |
Aug 30, 2024 | 49.85 | 49.93 | 49.44 | 49.59 | 3,244,791 | -0.36(-0.72%) |
Aug 29, 2024 | 49.74 | 50.10 | 49.73 | 49.95 | 2,385,743 | +0.25(+0.50%) |
Aug 28, 2024 | 49.75 | 49.75 | 49.48 | 49.70 | 1,952,511 | -0.34(-0.68%) |
Aug 27, 2024 | 49.68 | 50.06 | 49.66 | 50.04 | 2,307,493 | +0.14(+0.28%) |
Aug 26, 2024 | 50.06 | 50.07 | 49.77 | 49.90 | 2,331,325 | +0.14(+0.28%) |
Aug 23, 2024 | 49.55 | 49.90 | 49.43 | 49.76 | 4,020,266 | +0.56(+1.14%) |
Aug 22, 2024 | 49.39 | 49.39 | 48.95 | 49.20 | 4,210,848 | -0.58(-1.17%) |
Aug 21, 2024 | 49.67 | 49.93 | 49.43 | 49.78 | 3,781,529 | -0.06(-0.12%) |
Aug 20, 2024 | 50.12 | 50.18 | 49.57 | 49.84 | 11,265,888 | +0.18(+0.36%) |
Aug 19, 2024 | 49.35 | 49.71 | 49.26 | 49.66 | 4,663,181 | -0.05(-0.10%) |
Aug 16, 2024 | 49.31 | 49.73 | 49.10 | 49.71 | 4,568,426 | +1.06(+2.18%) |
Aug 15, 2024 | 48.56 | 48.77 | 48.26 | 48.65 | 5,213,740 | +0.16(+0.33%) |
Aug 14, 2024 | 48.58 | 48.77 | 48.31 | 48.49 | 4,813,596 | -0.41(-0.84%) |
Aug 13, 2024 | 48.91 | 49.07 | 48.79 | 48.90 | 3,699,339 | -0.06(-0.12%) |
Aug 12, 2024 | 48.49 | 49.00 | 48.45 | 48.96 | 3,366,660 | +0.81(+1.68%) |
Aug 09, 2024 | 48.19 | 48.30 | 47.99 | 48.15 | 2,977,816 | +0.12(+0.25%) |
Aug 08, 2024 | 47.76 | 48.08 | 47.71 | 48.03 | 4,166,777 | +0.74(+1.56%) |
Aug 07, 2024 | 47.59 | 47.66 | 47.24 | 47.29 | 2,840,591 | -0.04(-0.08%) |
Aug 06, 2024 | 47.49 | 47.62 | 47.20 | 47.33 | 4,122,624 | -0.39(-0.82%) |
Aug 05, 2024 | 47.30 | 47.82 | 47.22 | 47.72 | 8,820,961 | -0.60(-1.24%) |
Aug 02, 2024 | 48.88 | 49.04 | 47.78 | 48.32 | 7,958,688 | -0.08(-0.17%) |