Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 51.59 | 51.59 | 51.23 | 51.31 | 269,751 | -0.30(-0.58%) |
Oct 24, 2024 | 51.56 | 51.61 | 51.38 | 51.61 | 140,682 | -0.03(-0.06%) |
Oct 23, 2024 | 51.73 | 51.77 | 51.43 | 51.64 | 200,918 | -0.44(-0.84%) |
Oct 22, 2024 | 52.11 | 52.13 | 52.01 | 52.08 | 152,986 | -0.11(-0.21%) |
Oct 21, 2024 | 52.38 | 52.44 | 52.01 | 52.19 | 316,593 | -0.32(-0.61%) |
Oct 18, 2024 | 52.67 | 52.73 | 52.51 | 52.51 | 178,262 | +0.09(+0.17%) |
Oct 17, 2024 | 52.38 | 52.49 | 52.27 | 52.42 | 212,057 | -0.28(-0.53%) |
Oct 16, 2024 | 52.35 | 52.73 | 52.35 | 52.70 | 479,507 | +0.53(+1.02%) |
Oct 15, 2024 | 52.55 | 52.56 | 52.12 | 52.17 | 221,619 | -0.67(-1.27%) |
Oct 14, 2024 | 52.72 | 53.00 | 52.68 | 52.84 | 144,949 | -0.02(-0.04%) |
Oct 11, 2024 | 52.50 | 52.86 | 52.47 | 52.86 | 159,518 | +0.30(+0.57%) |
Oct 10, 2024 | 52.50 | 52.60 | 52.27 | 52.56 | 294,400 | +0.12(+0.23%) |
Oct 09, 2024 | 52.25 | 52.55 | 52.22 | 52.44 | 126,791 | -0.37(-0.70%) |
Oct 08, 2024 | 52.85 | 52.87 | 52.62 | 52.81 | 258,277 | -0.70(-1.32%) |
Oct 07, 2024 | 53.56 | 53.75 | 53.38 | 53.52 | 271,163 | +0.30(+0.55%) |
Oct 04, 2024 | 53.13 | 53.22 | 52.96 | 53.22 | 357,124 | +0.20(+0.38%) |
Oct 03, 2024 | 52.86 | 53.11 | 52.79 | 53.02 | 143,155 | -0.51(-0.95%) |
Oct 02, 2024 | 53.76 | 53.76 | 53.44 | 53.53 | 469,881 | +0.05(+0.09%) |
Oct 01, 2024 | 53.75 | 53.75 | 53.14 | 53.48 | 195,651 | -0.22(-0.41%) |
Sep 30, 2024 | 53.91 | 53.91 | 53.45 | 53.70 | 232,444 | -0.43(-0.79%) |
Sep 27, 2024 | 54.23 | 54.39 | 54.07 | 54.13 | 254,245 | +0.08(+0.15%) |
Sep 26, 2024 | 53.99 | 54.10 | 53.76 | 54.05 | 359,555 | +0.91(+1.71%) |
Sep 25, 2024 | 53.45 | 53.57 | 53.14 | 53.14 | 229,807 | -0.62(-1.16%) |
Sep 24, 2024 | 53.47 | 53.80 | 53.39 | 53.77 | 200,298 | +1.03(+1.95%) |
Sep 23, 2024 | 52.63 | 52.87 | 52.61 | 52.74 | 141,413 | +0.22(+0.41%) |
Sep 20, 2024 | 52.64 | 52.65 | 52.39 | 52.52 | 98,995 | -0.32(-0.60%) |
Sep 19, 2024 | 52.74 | 52.90 | 52.50 | 52.84 | 466,737 | +0.73(+1.40%) |
Sep 18, 2024 | 52.17 | 52.78 | 52.04 | 52.10 | 293,893 | -0.17(-0.33%) |
Sep 17, 2024 | 52.35 | 52.43 | 52.12 | 52.28 | 211,151 | +0.05(+0.10%) |
Sep 16, 2024 | 52.17 | 52.24 | 52.03 | 52.22 | 259,143 | +0.44(+0.85%) |
Sep 13, 2024 | 51.76 | 51.93 | 51.76 | 51.78 | 164,330 | +0.37(+0.72%) |
Sep 12, 2024 | 51.05 | 51.41 | 50.96 | 51.41 | 185,647 | +0.33(+0.64%) |
Sep 11, 2024 | 50.66 | 51.09 | 50.27 | 51.09 | 376,601 | +0.14(+0.27%) |
Sep 10, 2024 | 50.88 | 50.95 | 50.66 | 50.95 | 351,639 | -0.12(-0.23%) |
Sep 09, 2024 | 51.00 | 51.18 | 50.94 | 51.07 | 164,073 | +0.44(+0.86%) |
Sep 06, 2024 | 51.47 | 51.55 | 50.62 | 50.63 | 252,492 | -0.83(-1.61%) |
Sep 05, 2024 | 51.50 | 51.61 | 51.32 | 51.46 | 170,023 | +0.15(+0.29%) |
Sep 04, 2024 | 51.17 | 51.61 | 51.04 | 51.31 | 201,397 | -0.21(-0.40%) |
Sep 03, 2024 | 52.01 | 52.04 | 51.43 | 51.52 | 273,658 | -0.70(-1.34%) |
Aug 30, 2024 | 52.30 | 52.35 | 52.02 | 52.22 | 226,734 | +0.01(+0.02%) |
Aug 29, 2024 | 52.34 | 52.42 | 52.19 | 52.21 | 281,646 | +0.03(+0.06%) |
Aug 28, 2024 | 52.36 | 52.38 | 52.03 | 52.18 | 300,243 | -0.42(-0.79%) |
Aug 27, 2024 | 52.29 | 52.61 | 52.29 | 52.60 | 227,209 | +0.22(+0.42%) |
Aug 26, 2024 | 52.56 | 52.57 | 52.33 | 52.38 | 165,435 | -0.21(-0.39%) |
Aug 23, 2024 | 52.06 | 52.63 | 51.98 | 52.59 | 276,689 | +1.08(+2.09%) |
Aug 22, 2024 | 51.91 | 51.92 | 51.38 | 51.51 | 286,769 | -0.70(-1.34%) |
Aug 21, 2024 | 52.11 | 52.30 | 52.07 | 52.21 | 166,081 | +0.13(+0.25%) |
Aug 20, 2024 | 52.23 | 52.23 | 51.96 | 52.08 | 159,462 | -0.37(-0.70%) |
Aug 19, 2024 | 52.02 | 52.50 | 52.02 | 52.45 | 126,903 | +0.91(+1.77%) |
Aug 16, 2024 | 51.33 | 51.55 | 51.29 | 51.54 | 149,040 | +0.36(+0.70%) |
Aug 15, 2024 | 51.07 | 51.28 | 50.98 | 51.18 | 152,438 | +0.40(+0.78%) |
Aug 14, 2024 | 50.88 | 50.90 | 50.69 | 50.79 | 165,231 | +0.02(+0.04%) |
Aug 13, 2024 | 50.40 | 50.77 | 50.37 | 50.77 | 197,742 | +0.61(+1.22%) |
Aug 12, 2024 | 50.15 | 50.28 | 50.08 | 50.16 | 186,797 | +0.20(+0.40%) |
Aug 09, 2024 | 49.92 | 50.06 | 49.72 | 49.96 | 204,835 | +0.24(+0.48%) |
Aug 08, 2024 | 49.13 | 49.76 | 49.13 | 49.72 | 880,573 | +0.99(+2.03%) |
Aug 07, 2024 | 49.46 | 49.49 | 48.71 | 48.73 | 395,458 | +0.81(+1.69%) |
Aug 06, 2024 | 47.75 | 48.26 | 47.62 | 47.92 | 409,673 | -0.12(-0.25%) |
Aug 05, 2024 | 47.03 | 48.26 | 46.84 | 48.04 | 862,885 | -2.11(-4.20%) |
Aug 02, 2024 | 50.17 | 50.21 | 49.92 | 50.15 | 434,343 | -0.54(-1.07%) |