Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.34 | 58.75 | 56.24 | 57.77 | 1,790,012 | +1.10(+1.94%) |
Oct 17, 2024 | 56.94 | 57.18 | 54.64 | 56.67 | 1,529,286 | +1.15(+2.07%) |
Oct 16, 2024 | 55.96 | 56.08 | 54.89 | 55.52 | 726,609 | -0.24(-0.43%) |
Oct 15, 2024 | 55.90 | 56.45 | 55.23 | 55.76 | 847,996 | -0.16(-0.29%) |
Oct 14, 2024 | 56.48 | 56.48 | 55.59 | 55.92 | 1,029,340 | +0.10(+0.18%) |
Oct 11, 2024 | 55.57 | 56.49 | 55.51 | 55.82 | 1,091,418 | +0.02(+0.04%) |
Oct 10, 2024 | 53.99 | 57.07 | 53.57 | 55.80 | 1,604,114 | +1.07(+1.96%) |
Oct 09, 2024 | 54.24 | 55.37 | 53.91 | 54.73 | 1,288,655 | +0.83(+1.54%) |
Oct 08, 2024 | 54.00 | 54.29 | 53.51 | 53.90 | 1,204,495 | -0.02(-0.04%) |
Oct 07, 2024 | 55.02 | 55.05 | 53.38 | 53.92 | 1,202,840 | -1.59(-2.86%) |
Oct 04, 2024 | 53.28 | 55.80 | 52.82 | 55.51 | 1,826,655 | +3.21(+6.14%) |
Oct 03, 2024 | 50.72 | 52.64 | 50.72 | 52.30 | 805,008 | +0.90(+1.75%) |
Oct 02, 2024 | 51.10 | 51.55 | 50.63 | 51.40 | 927,861 | +0.15(+0.29%) |
Oct 01, 2024 | 52.48 | 52.93 | 50.83 | 51.25 | 1,202,600 | -1.51(-2.86%) |
Sep 30, 2024 | 52.48 | 54.31 | 52.25 | 52.76 | 904,149 | -0.42(-0.79%) |
Sep 27, 2024 | 53.50 | 54.83 | 52.75 | 53.18 | 1,435,189 | +0.19(+0.36%) |
Sep 26, 2024 | 52.90 | 53.34 | 52.08 | 52.99 | 1,722,857 | +0.82(+1.57%) |
Sep 25, 2024 | 52.55 | 53.51 | 51.28 | 52.17 | 1,581,335 | -0.72(-1.36%) |
Sep 24, 2024 | 53.34 | 54.02 | 52.57 | 52.89 | 915,310 | +0.24(+0.46%) |
Sep 23, 2024 | 54.69 | 54.69 | 52.46 | 52.65 | 1,189,114 | -1.61(-2.97%) |
Sep 20, 2024 | 54.52 | 54.87 | 53.44 | 54.26 | 2,883,149 | -0.50(-0.91%) |
Sep 19, 2024 | 53.08 | 55.62 | 52.97 | 54.76 | 2,879,116 | +3.10(+6.00%) |
Sep 18, 2024 | 50.62 | 53.25 | 50.39 | 51.66 | 1,375,817 | +1.04(+2.05%) |
Sep 17, 2024 | 51.25 | 52.00 | 50.34 | 50.62 | 1,847,445 | -0.13(-0.26%) |
Sep 16, 2024 | 51.90 | 52.43 | 50.24 | 50.75 | 1,674,803 | -1.16(-2.23%) |
Sep 13, 2024 | 52.02 | 53.59 | 51.67 | 51.91 | 1,622,940 | +0.07(+0.14%) |
Sep 12, 2024 | 55.00 | 55.41 | 51.45 | 51.84 | 2,542,883 | -0.40(-0.77%) |
Sep 11, 2024 | 53.01 | 53.32 | 51.45 | 52.24 | 1,540,647 | -1.10(-2.06%) |
Sep 10, 2024 | 54.61 | 54.79 | 52.10 | 53.34 | 1,579,814 | -0.60(-1.11%) |
Sep 09, 2024 | 55.25 | 55.99 | 53.66 | 53.94 | 1,609,552 | -1.12(-2.03%) |
Sep 06, 2024 | 56.20 | 56.76 | 54.53 | 55.06 | 2,126,635 | -0.96(-1.71%) |
Sep 05, 2024 | 54.68 | 56.21 | 54.34 | 56.02 | 1,894,054 | +1.33(+2.43%) |
Sep 04, 2024 | 52.40 | 55.27 | 52.09 | 54.69 | 2,310,071 | +1.94(+3.68%) |
Sep 03, 2024 | 54.07 | 54.55 | 52.40 | 52.75 | 1,939,632 | -1.81(-3.32%) |
Aug 30, 2024 | 55.18 | 55.87 | 54.34 | 54.56 | 2,318,462 | -0.42(-0.76%) |
Aug 29, 2024 | 53.95 | 55.99 | 53.88 | 54.98 | 2,752,559 | +2.67(+5.10%) |
Aug 28, 2024 | 53.01 | 53.66 | 52.02 | 52.31 | 2,135,911 | -1.17(-2.19%) |
Aug 27, 2024 | 51.37 | 53.75 | 50.56 | 53.48 | 4,735,482 | +3.71(+7.45%) |
Aug 26, 2024 | 47.90 | 50.40 | 47.87 | 49.77 | 4,009,852 | +2.43(+5.13%) |
Aug 23, 2024 | 51.78 | 52.49 | 45.61 | 47.34 | 6,750,324 | -3.40(-6.70%) |
Aug 22, 2024 | 51.82 | 52.14 | 50.53 | 50.74 | 3,156,928 | -0.73(-1.42%) |
Aug 21, 2024 | 50.76 | 51.62 | 50.60 | 51.47 | 1,489,469 | +0.94(+1.86%) |
Aug 20, 2024 | 50.19 | 50.80 | 49.73 | 50.53 | 1,358,102 | -0.25(-0.49%) |
Aug 19, 2024 | 49.30 | 51.01 | 48.90 | 50.78 | 1,955,007 | +1.66(+3.38%) |
Aug 16, 2024 | 48.21 | 49.85 | 48.21 | 49.12 | 1,811,464 | +0.68(+1.40%) |
Aug 15, 2024 | 48.17 | 48.81 | 47.92 | 48.44 | 2,564,526 | +1.30(+2.76%) |
Aug 14, 2024 | 48.01 | 48.50 | 46.72 | 47.14 | 1,256,684 | -0.86(-1.79%) |
Aug 13, 2024 | 46.89 | 48.43 | 46.89 | 48.00 | 2,349,282 | +1.51(+3.25%) |
Aug 12, 2024 | 47.33 | 48.08 | 46.38 | 46.49 | 1,122,649 | -0.45(-0.96%) |
Aug 09, 2024 | 46.81 | 47.77 | 46.31 | 46.94 | 1,506,791 | +0.55(+1.19%) |
Aug 08, 2024 | 45.02 | 46.64 | 44.83 | 46.39 | 1,916,473 | +1.83(+4.11%) |
Aug 07, 2024 | 45.32 | 47.00 | 44.48 | 44.56 | 1,712,288 | +0.59(+1.34%) |
Aug 06, 2024 | 44.87 | 44.88 | 43.81 | 43.97 | 1,631,871 | -0.43(-0.97%) |
Aug 05, 2024 | 43.25 | 45.54 | 43.11 | 44.40 | 1,635,364 | -2.37(-5.07%) |
Aug 02, 2024 | 46.65 | 46.89 | 44.13 | 46.77 | 2,271,602 | -1.37(-2.85%) |