Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 52.88 | 53.24 | 52.67 | 53.24 | 2,585,056 | +0.24(+0.45%) |
Dec 23, 2024 | 52.70 | 53.07 | 52.44 | 53.00 | 5,472,206 | +0.21(+0.40%) |
Dec 20, 2024 | 52.00 | 53.56 | 52.00 | 52.79 | 14,467,203 | +1.02(+1.97%) |
Dec 19, 2024 | 53.17 | 53.51 | 51.74 | 51.77 | 5,904,119 | -1.04(-1.97%) |
Dec 18, 2024 | 54.30 | 54.82 | 52.78 | 52.81 | 7,610,078 | -1.71(-3.14%) |
Dec 17, 2024 | 54.40 | 55.15 | 54.14 | 54.52 | 4,946,292 | -0.06(-0.11%) |
Dec 16, 2024 | 55.00 | 55.47 | 54.52 | 54.58 | 5,766,008 | -0.76(-1.37%) |
Dec 13, 2024 | 55.00 | 55.51 | 54.77 | 55.34 | 3,899,416 | +0.20(+0.36%) |
Dec 12, 2024 | 55.17 | 55.88 | 55.06 | 55.14 | 3,881,273 | -0.18(-0.33%) |
Dec 11, 2024 | 55.67 | 55.98 | 55.17 | 55.32 | 6,621,962 | -0.46(-0.82%) |
Dec 10, 2024 | 56.25 | 56.32 | 55.69 | 55.78 | 5,086,142 | -0.70(-1.24%) |
Dec 09, 2024 | 56.10 | 56.68 | 55.77 | 56.48 | 3,944,677 | +0.31(+0.55%) |
Dec 06, 2024 | 56.06 | 56.36 | 55.95 | 56.17 | 3,112,187 | +0.11(+0.20%) |
Dec 05, 2024 | 55.97 | 56.17 | 55.68 | 56.06 | 3,788,584 | -0.11(-0.20%) |
Dec 04, 2024 | 56.35 | 56.57 | 55.94 | 56.17 | 4,008,628 | +0.14(+0.25%) |
Dec 03, 2024 | 56.90 | 56.94 | 56.00 | 56.03 | 4,853,398 | -0.66(-1.16%) |
Dec 02, 2024 | 57.57 | 57.67 | 56.41 | 56.69 | 5,049,253 | -1.20(-2.07%) |
Nov 29, 2024 | 58.50 | 58.65 | 57.79 | 57.89 | 3,486,254 | -0.43(-0.74%) |
Nov 27, 2024 | 58.14 | 58.78 | 58.13 | 58.32 | 3,016,138 | +0.57(+0.99%) |
Nov 26, 2024 | 57.39 | 57.84 | 57.08 | 57.75 | 3,033,740 | +0.30(+0.52%) |
Nov 25, 2024 | 57.50 | 57.72 | 57.17 | 57.45 | 6,789,392 | +0.00(+0.00%) |
Nov 22, 2024 | 57.65 | 57.88 | 57.30 | 57.45 | 3,277,846 | +0.06(+0.10%) |
Nov 21, 2024 | 56.72 | 57.51 | 56.56 | 57.39 | 2,949,467 | +0.51(+0.90%) |
Nov 20, 2024 | 56.92 | 57.27 | 56.63 | 56.88 | 4,129,141 | -0.30(-0.52%) |
Nov 19, 2024 | 56.72 | 57.33 | 56.32 | 57.18 | 3,362,417 | +0.41(+0.72%) |
Nov 18, 2024 | 56.14 | 56.89 | 55.97 | 56.77 | 4,208,727 | +0.23(+0.41%) |
Nov 15, 2024 | 56.08 | 56.62 | 55.95 | 56.54 | 7,984,879 | +0.47(+0.84%) |
Nov 14, 2024 | 56.84 | 56.84 | 55.88 | 56.07 | 5,110,677 | -0.83(-1.46%) |
Nov 13, 2024 | 57.44 | 57.59 | 56.62 | 56.90 | 3,780,819 | -0.12(-0.21%) |
Nov 12, 2024 | 57.40 | 57.65 | 56.98 | 57.02 | 3,669,738 | -0.63(-1.09%) |
Nov 11, 2024 | 57.52 | 58.65 | 57.48 | 57.65 | 5,220,279 | +0.14(+0.24%) |
Nov 08, 2024 | 56.80 | 57.70 | 56.70 | 57.51 | 5,576,585 | +1.13(+2.00%) |
Nov 07, 2024 | 57.27 | 57.33 | 56.26 | 56.38 | 7,300,241 | -0.62(-1.09%) |
Nov 06, 2024 | 58.24 | 58.23 | 56.00 | 57.00 | 11,409,950 | -1.82(-3.09%) |
Nov 05, 2024 | 59.00 | 59.01 | 57.92 | 58.82 | 5,512,829 | -0.47(-0.79%) |
Nov 04, 2024 | 58.99 | 60.05 | 58.91 | 59.29 | 4,689,754 | +0.41(+0.70%) |
Nov 01, 2024 | 59.41 | 59.83 | 58.82 | 58.88 | 4,615,732 | -0.23(-0.38%) |
Oct 31, 2024 | 59.98 | 60.13 | 59.06 | 59.11 | 9,210,080 | -1.11(-1.84%) |
Oct 30, 2024 | 60.25 | 60.73 | 60.03 | 60.21 | 4,581,547 | +0.07(+0.12%) |
Oct 29, 2024 | 60.84 | 61.07 | 60.13 | 60.14 | 5,196,979 | -0.88(-1.44%) |
Oct 28, 2024 | 61.54 | 61.83 | 60.91 | 61.02 | 4,625,068 | -0.02(-0.03%) |
Oct 25, 2024 | 62.93 | 63.01 | 60.94 | 61.04 | 6,021,076 | -1.99(-3.16%) |
Oct 24, 2024 | 63.86 | 64.39 | 63.01 | 63.03 | 3,858,404 | -0.93(-1.45%) |
Oct 23, 2024 | 63.32 | 64.13 | 63.32 | 63.95 | 4,251,666 | +0.55(+0.86%) |
Oct 22, 2024 | 63.30 | 63.66 | 63.16 | 63.41 | 2,850,778 | -0.10(-0.16%) |
Oct 21, 2024 | 64.25 | 64.59 | 63.47 | 63.51 | 3,315,222 | -0.92(-1.42%) |
Oct 18, 2024 | 63.72 | 64.48 | 63.34 | 64.42 | 3,421,948 | +0.75(+1.17%) |
Oct 17, 2024 | 63.56 | 63.81 | 63.15 | 63.68 | 3,466,104 | -0.27(-0.42%) |
Oct 16, 2024 | 63.14 | 64.01 | 63.11 | 63.94 | 3,632,858 | +0.87(+1.37%) |
Oct 15, 2024 | 62.21 | 63.46 | 62.08 | 63.08 | 3,879,206 | +1.24(+2.01%) |
Oct 14, 2024 | 61.46 | 62.05 | 61.26 | 61.83 | 3,146,395 | +0.36(+0.58%) |
Oct 11, 2024 | 61.46 | 61.74 | 61.23 | 61.48 | 2,926,824 | +0.28(+0.46%) |
Oct 10, 2024 | 61.53 | 61.99 | 60.89 | 61.20 | 3,198,938 | -0.34(-0.55%) |
Oct 09, 2024 | 61.20 | 61.64 | 61.04 | 61.54 | 3,146,727 | +0.30(+0.49%) |
Oct 08, 2024 | 61.51 | 61.67 | 60.83 | 61.24 | 4,461,896 | -0.16(-0.26%) |
Oct 07, 2024 | 61.59 | 61.59 | 61.19 | 61.40 | 4,033,097 | -0.34(-0.55%) |
Oct 04, 2024 | 61.35 | 62.29 | 60.90 | 61.73 | 5,273,264 | -0.39(-0.62%) |
Oct 03, 2024 | 62.02 | 62.23 | 61.52 | 62.12 | 3,633,066 | -0.02(-0.03%) |
Oct 02, 2024 | 62.25 | 62.54 | 61.73 | 62.14 | 4,345,732 | -0.58(-0.92%) |