Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.91 | 57.96 | 56.42 | 57.62 | 7,849,318 | +1.12(+1.98%) |
Oct 17, 2024 | 56.80 | 57.03 | 56.34 | 56.50 | 5,019,109 | +0.23(+0.41%) |
Oct 16, 2024 | 56.60 | 57.32 | 56.16 | 56.27 | 7,333,783 | +0.59(+1.06%) |
Oct 15, 2024 | 54.80 | 55.78 | 54.67 | 55.68 | 6,536,357 | +0.86(+1.57%) |
Oct 14, 2024 | 54.01 | 54.87 | 53.83 | 54.82 | 4,990,899 | +0.52(+0.96%) |
Oct 11, 2024 | 53.71 | 54.60 | 53.71 | 54.30 | 7,422,958 | +0.90(+1.69%) |
Oct 10, 2024 | 52.99 | 53.55 | 52.58 | 53.40 | 6,424,367 | +0.67(+1.27%) |
Oct 09, 2024 | 52.45 | 52.79 | 51.82 | 52.73 | 5,869,328 | -0.01(-0.02%) |
Oct 08, 2024 | 52.48 | 52.95 | 52.16 | 52.74 | 7,156,317 | -0.24(-0.45%) |
Oct 07, 2024 | 52.93 | 53.09 | 52.40 | 52.98 | 4,863,402 | -0.36(-0.67%) |
Oct 04, 2024 | 53.00 | 53.84 | 52.70 | 53.34 | 6,114,727 | +0.14(+0.26%) |
Oct 03, 2024 | 53.57 | 53.63 | 52.80 | 53.20 | 5,583,431 | -0.80(-1.48%) |
Oct 02, 2024 | 54.01 | 54.71 | 53.83 | 54.00 | 6,743,658 | -0.14(-0.26%) |
Oct 01, 2024 | 53.81 | 54.99 | 53.60 | 54.14 | 9,620,355 | +0.69(+1.29%) |
Sep 30, 2024 | 53.44 | 53.79 | 52.98 | 53.45 | 12,503,569 | -0.45(-0.83%) |
Sep 27, 2024 | 55.11 | 55.38 | 53.82 | 53.90 | 9,715,205 | -1.63(-2.94%) |
Sep 26, 2024 | 55.28 | 55.99 | 54.90 | 55.53 | 9,820,818 | +0.27(+0.49%) |
Sep 25, 2024 | 55.78 | 56.30 | 55.17 | 55.26 | 8,820,475 | -0.59(-1.06%) |
Sep 24, 2024 | 54.68 | 56.09 | 54.29 | 55.85 | 9,531,950 | +1.37(+2.51%) |
Sep 23, 2024 | 54.45 | 55.67 | 54.43 | 54.48 | 8,437,136 | +0.01(+0.02%) |
Sep 20, 2024 | 54.29 | 54.69 | 53.92 | 54.47 | 19,038,130 | +0.95(+1.78%) |
Sep 19, 2024 | 54.26 | 54.35 | 52.62 | 53.52 | 10,414,992 | +0.46(+0.87%) |
Sep 18, 2024 | 53.72 | 54.93 | 52.87 | 53.06 | 9,040,819 | -0.05(-0.09%) |
Sep 17, 2024 | 52.79 | 53.42 | 52.27 | 53.11 | 6,181,840 | -0.02(-0.04%) |
Sep 16, 2024 | 53.54 | 53.77 | 53.03 | 53.13 | 6,264,040 | -0.58(-1.08%) |
Sep 13, 2024 | 53.41 | 54.25 | 53.36 | 53.71 | 7,330,152 | +0.83(+1.57%) |
Sep 12, 2024 | 51.70 | 53.26 | 51.50 | 52.88 | 10,220,998 | +2.14(+4.22%) |
Sep 11, 2024 | 51.00 | 51.06 | 50.02 | 50.74 | 5,942,884 | -0.56(-1.09%) |
Sep 10, 2024 | 50.74 | 51.34 | 50.38 | 51.30 | 5,547,077 | +0.58(+1.14%) |
Sep 09, 2024 | 50.54 | 51.38 | 50.38 | 50.72 | 4,562,492 | +0.38(+0.75%) |
Sep 06, 2024 | 51.83 | 52.36 | 50.23 | 50.34 | 6,476,468 | -1.59(-3.06%) |
Sep 05, 2024 | 52.27 | 52.65 | 51.77 | 51.93 | 5,913,252 | +0.57(+1.11%) |
Sep 04, 2024 | 51.72 | 51.95 | 50.86 | 51.36 | 7,496,868 | -0.66(-1.26%) |
Sep 03, 2024 | 52.22 | 52.38 | 51.12 | 52.02 | 8,064,701 | -1.11(-2.10%) |
Aug 30, 2024 | 52.77 | 53.62 | 52.67 | 53.13 | 8,714,739 | +0.21(+0.39%) |
Aug 29, 2024 | 52.19 | 53.21 | 52.19 | 52.92 | 6,751,622 | +1.34(+2.60%) |
Aug 28, 2024 | 51.80 | 51.99 | 51.22 | 51.58 | 5,101,985 | -0.87(-1.65%) |
Aug 27, 2024 | 51.55 | 52.51 | 51.39 | 52.44 | 5,139,995 | +0.44(+0.84%) |
Aug 26, 2024 | 52.37 | 52.45 | 51.83 | 52.01 | 5,303,438 | +0.22(+0.42%) |
Aug 23, 2024 | 51.60 | 52.14 | 51.33 | 51.79 | 4,591,591 | +0.63(+1.23%) |
Aug 22, 2024 | 50.99 | 51.40 | 50.54 | 51.16 | 5,374,968 | -0.46(-0.89%) |
Aug 21, 2024 | 51.37 | 51.78 | 50.79 | 51.62 | 5,142,213 | +0.42(+0.82%) |
Aug 20, 2024 | 51.30 | 51.82 | 50.90 | 51.20 | 6,369,420 | +0.26(+0.51%) |
Aug 19, 2024 | 49.97 | 51.14 | 49.73 | 50.94 | 6,440,094 | +0.98(+1.95%) |
Aug 16, 2024 | 49.18 | 50.10 | 48.87 | 49.97 | 8,538,389 | +0.90(+1.83%) |
Aug 15, 2024 | 49.02 | 49.24 | 48.01 | 49.07 | 5,143,599 | +0.17(+0.35%) |
Aug 14, 2024 | 48.63 | 49.14 | 48.10 | 48.90 | 6,197,948 | +0.12(+0.24%) |
Aug 13, 2024 | 48.34 | 49.08 | 48.17 | 48.78 | 5,243,672 | +0.23(+0.47%) |
Aug 12, 2024 | 47.77 | 48.90 | 47.75 | 48.55 | 6,097,415 | +1.07(+2.26%) |
Aug 09, 2024 | 47.80 | 47.86 | 46.65 | 47.48 | 3,649,676 | +0.00(+0.00%) |
Aug 08, 2024 | 46.49 | 47.77 | 46.11 | 47.48 | 6,020,971 | +1.30(+2.82%) |
Aug 07, 2024 | 47.97 | 48.05 | 46.00 | 46.18 | 5,690,983 | -1.19(-2.52%) |
Aug 06, 2024 | 46.58 | 47.96 | 46.30 | 47.37 | 8,800,366 | +0.57(+1.21%) |
Aug 05, 2024 | 45.63 | 47.28 | 44.81 | 46.80 | 11,564,418 | -1.47(-3.05%) |
Aug 02, 2024 | 49.76 | 50.47 | 47.27 | 48.27 | 11,875,729 | -1.04(-2.10%) |