Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.30 | 52.60 | 51.23 | 51.54 | 875,855 | -0.92(-1.75%) |
Oct 17, 2024 | 51.78 | 52.65 | 51.38 | 52.46 | 1,022,708 | +0.67(+1.29%) |
Oct 16, 2024 | 51.05 | 52.13 | 50.75 | 51.79 | 1,265,788 | +1.13(+2.23%) |
Oct 15, 2024 | 51.61 | 51.93 | 50.64 | 50.66 | 1,900,797 | -3.01(-5.61%) |
Oct 14, 2024 | 54.03 | 54.51 | 53.12 | 53.67 | 883,847 | -1.08(-1.97%) |
Oct 11, 2024 | 53.75 | 55.27 | 53.73 | 54.75 | 1,329,208 | +0.55(+1.01%) |
Oct 10, 2024 | 53.15 | 54.32 | 52.74 | 54.20 | 1,214,761 | +1.15(+2.17%) |
Oct 09, 2024 | 52.39 | 53.19 | 52.06 | 53.05 | 976,841 | -0.12(-0.23%) |
Oct 08, 2024 | 53.73 | 53.91 | 52.38 | 53.17 | 1,077,569 | -1.86(-3.38%) |
Oct 07, 2024 | 54.24 | 55.40 | 54.13 | 55.03 | 2,895,761 | +0.95(+1.76%) |
Oct 04, 2024 | 54.43 | 54.72 | 53.76 | 54.08 | 1,425,926 | +0.65(+1.22%) |
Oct 03, 2024 | 51.28 | 53.56 | 50.90 | 53.43 | 1,546,478 | +2.29(+4.48%) |
Oct 02, 2024 | 51.76 | 52.03 | 50.51 | 51.14 | 1,463,986 | +0.65(+1.29%) |
Oct 01, 2024 | 48.64 | 51.02 | 48.46 | 50.49 | 1,521,055 | +1.07(+2.17%) |
Sep 30, 2024 | 49.01 | 49.75 | 48.55 | 49.42 | 1,542,613 | +0.06(+0.12%) |
Sep 27, 2024 | 48.38 | 49.53 | 48.16 | 49.36 | 1,694,793 | +1.96(+4.14%) |
Sep 26, 2024 | 49.15 | 49.97 | 47.15 | 47.40 | 2,394,337 | -3.16(-6.25%) |
Sep 25, 2024 | 51.58 | 52.02 | 50.32 | 50.56 | 1,090,796 | -1.39(-2.68%) |
Sep 24, 2024 | 53.44 | 53.68 | 51.94 | 51.95 | 1,074,682 | -0.58(-1.10%) |
Sep 23, 2024 | 52.20 | 53.58 | 51.96 | 52.53 | 1,172,037 | +0.33(+0.63%) |
Sep 20, 2024 | 51.89 | 52.33 | 51.00 | 52.20 | 2,146,874 | +0.00(+0.00%) |
Sep 19, 2024 | 53.18 | 53.65 | 52.03 | 52.20 | 1,312,260 | +0.50(+0.97%) |
Sep 18, 2024 | 52.00 | 52.73 | 51.18 | 51.70 | 1,121,306 | -0.26(-0.50%) |
Sep 17, 2024 | 50.26 | 52.18 | 50.26 | 51.96 | 1,436,334 | +1.56(+3.10%) |
Sep 16, 2024 | 50.43 | 50.91 | 49.74 | 50.40 | 2,159,028 | +0.56(+1.12%) |
Sep 13, 2024 | 50.29 | 51.37 | 49.79 | 49.84 | 1,830,297 | +0.18(+0.36%) |
Sep 12, 2024 | 49.54 | 50.29 | 48.65 | 49.66 | 1,505,513 | +0.17(+0.34%) |
Sep 11, 2024 | 49.49 | 49.78 | 48.22 | 49.49 | 1,223,109 | +0.28(+0.57%) |
Sep 10, 2024 | 50.17 | 50.22 | 48.83 | 49.21 | 1,795,013 | -0.66(-1.32%) |
Sep 09, 2024 | 50.88 | 50.88 | 49.70 | 49.87 | 2,371,221 | -0.79(-1.56%) |
Sep 06, 2024 | 51.44 | 52.23 | 50.16 | 50.66 | 1,595,879 | -0.81(-1.57%) |
Sep 05, 2024 | 52.52 | 52.53 | 51.30 | 51.47 | 1,493,817 | -0.56(-1.08%) |
Sep 04, 2024 | 53.53 | 53.78 | 51.79 | 52.03 | 1,865,766 | -1.28(-2.40%) |
Sep 03, 2024 | 55.29 | 55.31 | 53.21 | 53.31 | 1,798,038 | -3.41(-6.01%) |
Aug 30, 2024 | 57.26 | 57.48 | 56.00 | 56.72 | 1,185,640 | -1.41(-2.43%) |
Aug 29, 2024 | 57.83 | 58.60 | 57.13 | 58.13 | 739,605 | +0.80(+1.40%) |
Aug 28, 2024 | 56.59 | 57.42 | 56.26 | 57.33 | 1,043,401 | +0.15(+0.26%) |
Aug 27, 2024 | 57.94 | 57.94 | 56.76 | 57.18 | 659,016 | -0.95(-1.63%) |
Aug 26, 2024 | 58.40 | 59.38 | 57.80 | 58.13 | 1,062,062 | +0.86(+1.50%) |
Aug 23, 2024 | 56.24 | 57.48 | 55.94 | 57.27 | 1,145,293 | +1.51(+2.71%) |
Aug 22, 2024 | 55.95 | 56.47 | 55.48 | 55.76 | 835,384 | -0.19(-0.34%) |
Aug 21, 2024 | 56.97 | 56.97 | 55.65 | 55.95 | 974,718 | +0.02(+0.04%) |
Aug 20, 2024 | 56.86 | 57.11 | 55.20 | 55.93 | 1,090,798 | -1.17(-2.05%) |
Aug 19, 2024 | 56.85 | 57.84 | 56.75 | 57.10 | 880,295 | +0.59(+1.04%) |
Aug 16, 2024 | 56.66 | 56.88 | 55.98 | 56.51 | 873,192 | -0.89(-1.55%) |
Aug 15, 2024 | 55.92 | 57.54 | 55.92 | 57.40 | 1,590,714 | +1.98(+3.57%) |
Aug 14, 2024 | 55.70 | 55.78 | 54.87 | 55.42 | 1,723,142 | -0.01(-0.02%) |
Aug 13, 2024 | 55.32 | 55.78 | 54.58 | 55.43 | 1,141,300 | -0.44(-0.78%) |
Aug 12, 2024 | 55.85 | 56.39 | 55.30 | 55.87 | 1,247,997 | +0.39(+0.70%) |
Aug 09, 2024 | 55.28 | 56.11 | 55.05 | 55.48 | 1,272,436 | +0.20(+0.36%) |
Aug 08, 2024 | 54.15 | 55.69 | 54.15 | 55.28 | 1,299,083 | +1.82(+3.41%) |
Aug 07, 2024 | 54.50 | 55.52 | 53.02 | 53.46 | 1,401,377 | +0.45(+0.85%) |
Aug 06, 2024 | 52.93 | 53.89 | 52.46 | 53.01 | 1,522,482 | +0.27(+0.51%) |
Aug 05, 2024 | 52.21 | 53.07 | 50.61 | 52.74 | 1,822,062 | -1.64(-3.02%) |
Aug 02, 2024 | 57.62 | 58.00 | 53.57 | 54.38 | 2,147,251 | -4.54(-7.71%) |