Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.73 | 56.73 | 56.50 | 56.56 | 5,016,317 | +0.22(+0.39%) |
Oct 17, 2024 | 56.50 | 56.52 | 56.27 | 56.34 | 4,600,168 | -0.71(-1.24%) |
Oct 16, 2024 | 57.06 | 57.09 | 56.94 | 57.05 | 1,976,708 | +0.05(+0.09%) |
Oct 15, 2024 | 57.02 | 57.20 | 56.98 | 57.00 | 4,663,448 | -0.32(-0.56%) |
Oct 14, 2024 | 57.26 | 57.32 | 57.17 | 57.32 | 2,336,107 | +0.13(+0.23%) |
Oct 11, 2024 | 57.00 | 57.19 | 56.92 | 57.19 | 3,523,953 | +0.09(+0.16%) |
Oct 10, 2024 | 57.17 | 57.17 | 56.97 | 57.10 | 3,755,388 | -0.24(-0.42%) |
Oct 09, 2024 | 57.25 | 57.40 | 57.10 | 57.34 | 4,680,655 | +0.26(+0.46%) |
Oct 08, 2024 | 57.16 | 57.19 | 56.95 | 57.08 | 6,188,004 | +1.01(+1.80%) |
Oct 07, 2024 | 56.56 | 56.60 | 56.05 | 56.07 | 8,277,049 | -1.03(-1.80%) |
Oct 04, 2024 | 57.08 | 57.21 | 57.00 | 57.10 | 5,886,083 | -0.23(-0.40%) |
Oct 03, 2024 | 57.59 | 57.66 | 57.31 | 57.33 | 5,396,971 | -0.68(-1.17%) |
Oct 02, 2024 | 58.22 | 58.25 | 57.80 | 58.01 | 5,703,314 | -0.17(-0.29%) |
Oct 01, 2024 | 58.67 | 58.67 | 58.00 | 58.18 | 6,258,734 | -0.35(-0.60%) |
Sep 30, 2024 | 58.58 | 58.58 | 58.35 | 58.53 | 4,623,124 | -0.60(-1.01%) |
Sep 27, 2024 | 59.35 | 59.37 | 59.11 | 59.13 | 5,766,662 | -0.07(-0.12%) |
Sep 26, 2024 | 59.49 | 59.49 | 59.10 | 59.20 | 4,135,743 | +0.26(+0.44%) |
Sep 25, 2024 | 59.13 | 59.15 | 58.92 | 58.94 | 4,101,712 | +0.05(+0.08%) |
Sep 24, 2024 | 59.11 | 59.12 | 58.88 | 58.89 | 7,121,971 | -0.27(-0.46%) |
Sep 23, 2024 | 59.19 | 59.24 | 59.06 | 59.16 | 2,950,159 | +0.42(+0.72%) |
Sep 20, 2024 | 58.65 | 58.83 | 58.57 | 58.74 | 5,450,609 | +0.63(+1.08%) |
Sep 19, 2024 | 57.96 | 58.17 | 57.83 | 58.11 | 6,900,702 | +0.45(+0.78%) |
Sep 18, 2024 | 57.77 | 58.06 | 57.64 | 57.66 | 4,614,402 | -0.30(-0.52%) |
Sep 17, 2024 | 58.14 | 58.14 | 57.87 | 57.96 | 4,346,122 | -0.17(-0.29%) |
Sep 16, 2024 | 58.04 | 58.14 | 57.95 | 58.13 | 5,159,832 | +0.28(+0.48%) |
Sep 13, 2024 | 57.78 | 57.90 | 57.71 | 57.85 | 3,747,596 | +0.09(+0.16%) |
Sep 12, 2024 | 57.56 | 57.77 | 57.54 | 57.76 | 4,840,436 | +0.63(+1.11%) |
Sep 11, 2024 | 57.04 | 57.15 | 56.61 | 57.12 | 2,289,863 | +0.09(+0.15%) |
Sep 10, 2024 | 57.21 | 57.21 | 56.95 | 57.04 | 4,097,815 | +0.09(+0.16%) |
Sep 09, 2024 | 56.91 | 57.09 | 56.87 | 56.95 | 2,634,996 | +0.44(+0.78%) |
Sep 06, 2024 | 56.89 | 56.95 | 56.48 | 56.51 | 5,968,118 | -0.73(-1.28%) |
Sep 05, 2024 | 57.32 | 57.44 | 57.21 | 57.24 | 3,658,735 | -0.31(-0.54%) |
Sep 04, 2024 | 57.41 | 57.61 | 57.41 | 57.55 | 3,587,667 | +0.27(+0.47%) |
Sep 03, 2024 | 57.65 | 57.65 | 57.19 | 57.28 | 4,129,713 | -0.44(-0.76%) |
Aug 30, 2024 | 57.53 | 57.75 | 57.49 | 57.72 | 5,411,368 | +0.45(+0.79%) |
Aug 29, 2024 | 57.22 | 57.42 | 57.22 | 57.27 | 2,686,044 | +0.12(+0.21%) |
Aug 28, 2024 | 57.21 | 57.23 | 57.06 | 57.15 | 2,497,639 | -0.02(-0.03%) |
Aug 27, 2024 | 57.05 | 57.22 | 57.03 | 57.17 | 2,717,433 | -0.02(-0.03%) |
Aug 26, 2024 | 57.33 | 57.37 | 57.13 | 57.19 | 2,267,245 | +0.11(+0.19%) |
Aug 23, 2024 | 56.93 | 57.13 | 56.84 | 57.08 | 3,138,313 | +0.30(+0.53%) |
Aug 22, 2024 | 56.92 | 56.92 | 56.72 | 56.78 | 3,486,276 | -0.14(-0.25%) |
Aug 21, 2024 | 56.85 | 56.95 | 56.71 | 56.92 | 7,314,149 | +0.33(+0.58%) |
Aug 20, 2024 | 56.70 | 56.76 | 56.57 | 56.59 | 3,961,948 | +0.10(+0.18%) |
Aug 19, 2024 | 56.44 | 56.56 | 56.38 | 56.49 | 1,631,120 | +0.12(+0.21%) |
Aug 16, 2024 | 56.19 | 56.41 | 56.09 | 56.37 | 2,669,546 | +0.50(+0.89%) |
Aug 15, 2024 | 55.69 | 55.95 | 55.62 | 55.87 | 4,420,312 | +0.50(+0.90%) |
Aug 14, 2024 | 55.38 | 55.43 | 55.26 | 55.37 | 2,230,892 | -0.16(-0.29%) |
Aug 13, 2024 | 55.34 | 55.56 | 55.34 | 55.53 | 3,080,744 | -0.14(-0.25%) |
Aug 12, 2024 | 55.78 | 55.84 | 55.64 | 55.67 | 2,648,086 | -0.12(-0.22%) |
Aug 09, 2024 | 55.76 | 55.92 | 55.57 | 55.79 | 3,662,890 | +0.02(+0.04%) |
Aug 08, 2024 | 55.50 | 55.82 | 55.44 | 55.77 | 4,546,431 | +0.51(+0.92%) |
Aug 07, 2024 | 55.73 | 55.79 | 55.24 | 55.26 | 4,455,794 | +0.19(+0.35%) |
Aug 06, 2024 | 54.88 | 55.28 | 54.82 | 55.07 | 4,600,255 | +0.21(+0.38%) |
Aug 05, 2024 | 54.47 | 55.26 | 54.23 | 54.86 | 12,497,897 | -1.40(-2.49%) |
Aug 02, 2024 | 56.27 | 56.41 | 56.08 | 56.26 | 4,922,897 | -0.53(-0.93%) |