Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 45.41 | 45.57 | 44.72 | 45.02 | 9,481,418 | -0.95(-2.07%) |
Oct 30, 2024 | 46.28 | 46.35 | 45.56 | 45.97 | 9,016,902 | -0.60(-1.29%) |
Oct 29, 2024 | 47.49 | 47.56 | 46.53 | 46.57 | 8,471,474 | -0.16(-0.34%) |
Oct 28, 2024 | 46.86 | 46.97 | 46.53 | 46.73 | 6,446,258 | +0.13(+0.28%) |
Oct 25, 2024 | 47.00 | 47.20 | 46.52 | 46.60 | 8,528,930 | -0.24(-0.51%) |
Oct 24, 2024 | 47.99 | 48.20 | 46.65 | 46.84 | 10,171,386 | -1.08(-2.25%) |
Oct 23, 2024 | 47.51 | 48.12 | 47.27 | 47.92 | 10,848,046 | -0.61(-1.26%) |
Oct 22, 2024 | 50.00 | 50.12 | 47.63 | 48.53 | 14,813,593 | +0.59(+1.23%) |
Oct 21, 2024 | 48.43 | 48.70 | 47.67 | 47.94 | 10,149,579 | -0.24(-0.50%) |
Oct 18, 2024 | 48.82 | 49.10 | 48.16 | 48.18 | 8,823,031 | +0.23(+0.48%) |
Oct 17, 2024 | 48.26 | 48.40 | 47.62 | 47.95 | 8,316,042 | -0.02(-0.04%) |
Oct 16, 2024 | 47.81 | 48.07 | 47.33 | 47.97 | 7,357,075 | +0.69(+1.46%) |
Oct 15, 2024 | 47.98 | 48.14 | 47.09 | 47.28 | 11,854,691 | -1.58(-3.23%) |
Oct 14, 2024 | 47.92 | 49.00 | 47.56 | 48.86 | 13,573,993 | -1.17(-2.34%) |
Oct 11, 2024 | 49.47 | 50.28 | 49.37 | 50.03 | 6,415,265 | +0.49(+0.99%) |
Oct 10, 2024 | 48.92 | 49.83 | 48.51 | 49.54 | 6,959,153 | +0.67(+1.37%) |
Oct 09, 2024 | 48.02 | 48.96 | 47.71 | 48.87 | 6,973,520 | +0.28(+0.58%) |
Oct 08, 2024 | 48.97 | 48.97 | 48.05 | 48.59 | 13,040,070 | -2.20(-4.33%) |
Oct 07, 2024 | 50.42 | 51.19 | 50.04 | 50.79 | 8,894,793 | +0.24(+0.47%) |
Oct 04, 2024 | 50.61 | 51.12 | 49.98 | 50.55 | 11,506,296 | +0.78(+1.57%) |
Oct 03, 2024 | 49.64 | 50.05 | 49.28 | 49.77 | 10,383,551 | -1.05(-2.07%) |
Oct 02, 2024 | 50.86 | 51.45 | 50.35 | 50.82 | 10,736,904 | +0.44(+0.87%) |
Oct 01, 2024 | 50.55 | 50.73 | 49.54 | 50.38 | 9,101,433 | +0.46(+0.92%) |
Sep 30, 2024 | 50.21 | 50.51 | 49.44 | 49.92 | 14,993,907 | -1.42(-2.77%) |
Sep 27, 2024 | 51.24 | 52.06 | 51.15 | 51.34 | 15,967,724 | -0.57(-1.10%) |
Sep 26, 2024 | 51.08 | 52.61 | 50.80 | 51.91 | 32,402,824 | +3.60(+7.45%) |
Sep 25, 2024 | 48.75 | 48.98 | 48.14 | 48.31 | 12,454,521 | -0.41(-0.84%) |
Sep 24, 2024 | 48.18 | 48.98 | 47.54 | 48.72 | 26,359,716 | +3.58(+7.93%) |
Sep 23, 2024 | 45.00 | 45.77 | 44.82 | 45.14 | 15,470,836 | +0.61(+1.37%) |
Sep 20, 2024 | 44.68 | 44.87 | 44.35 | 44.53 | 16,304,220 | -0.61(-1.35%) |
Sep 19, 2024 | 45.70 | 45.85 | 44.99 | 45.14 | 16,920,142 | +1.22(+2.78%) |
Sep 18, 2024 | 43.17 | 44.97 | 43.04 | 43.92 | 11,573,614 | +0.79(+1.83%) |
Sep 17, 2024 | 42.91 | 43.51 | 42.83 | 43.13 | 6,921,262 | +0.24(+0.56%) |
Sep 16, 2024 | 43.23 | 43.69 | 42.69 | 42.89 | 11,120,098 | +0.23(+0.54%) |
Sep 13, 2024 | 42.14 | 43.04 | 42.06 | 42.66 | 10,831,621 | +0.85(+2.03%) |
Sep 12, 2024 | 41.78 | 42.29 | 41.59 | 41.81 | 11,414,471 | +0.51(+1.23%) |
Sep 11, 2024 | 40.90 | 41.41 | 40.27 | 41.30 | 13,309,008 | +0.89(+2.20%) |
Sep 10, 2024 | 40.29 | 40.44 | 39.34 | 40.41 | 9,558,084 | +0.01(+0.02%) |
Sep 09, 2024 | 40.62 | 40.87 | 40.18 | 40.40 | 8,663,354 | +0.40(+1.00%) |
Sep 06, 2024 | 41.13 | 41.40 | 39.73 | 40.00 | 13,200,163 | -1.40(-3.38%) |
Sep 05, 2024 | 42.09 | 42.32 | 41.30 | 41.40 | 7,371,489 | -0.21(-0.50%) |
Sep 04, 2024 | 41.33 | 42.13 | 41.00 | 41.61 | 9,786,353 | +0.25(+0.60%) |
Sep 03, 2024 | 42.36 | 42.39 | 40.85 | 41.36 | 18,801,706 | -2.92(-6.59%) |
Aug 30, 2024 | 43.89 | 44.32 | 43.52 | 44.28 | 7,811,565 | +0.45(+1.03%) |
Aug 29, 2024 | 43.88 | 44.20 | 43.48 | 43.83 | 8,612,198 | -0.04(-0.09%) |
Aug 28, 2024 | 44.05 | 44.31 | 43.53 | 43.87 | 9,079,454 | -1.36(-3.01%) |
Aug 27, 2024 | 44.97 | 45.60 | 44.82 | 45.23 | 6,754,568 | +0.04(+0.09%) |
Aug 26, 2024 | 45.60 | 46.01 | 44.96 | 45.19 | 11,045,497 | +0.53(+1.19%) |
Aug 23, 2024 | 43.70 | 44.82 | 43.60 | 44.66 | 11,801,171 | +1.36(+3.14%) |
Aug 22, 2024 | 43.60 | 43.69 | 43.01 | 43.30 | 7,143,418 | -0.59(-1.34%) |
Aug 21, 2024 | 44.03 | 44.12 | 43.47 | 43.89 | 7,041,542 | +0.36(+0.83%) |
Aug 20, 2024 | 44.44 | 44.64 | 43.39 | 43.53 | 9,381,317 | -0.72(-1.63%) |
Aug 19, 2024 | 43.99 | 44.40 | 43.59 | 44.25 | 10,890,235 | +0.81(+1.86%) |
Aug 16, 2024 | 43.30 | 43.71 | 43.05 | 43.44 | 8,973,142 | -0.14(-0.32%) |
Aug 15, 2024 | 43.35 | 44.08 | 43.22 | 43.58 | 12,987,248 | +1.67(+3.98%) |
Aug 14, 2024 | 42.17 | 42.17 | 41.38 | 41.91 | 9,124,575 | +0.02(+0.05%) |
Aug 13, 2024 | 41.54 | 42.08 | 41.10 | 41.89 | 7,439,090 | +0.33(+0.79%) |
Aug 12, 2024 | 41.64 | 41.95 | 41.21 | 41.56 | 8,945,426 | +0.51(+1.24%) |
Aug 09, 2024 | 41.61 | 41.66 | 40.68 | 41.05 | 9,182,003 | +0.01(+0.02%) |
Aug 08, 2024 | 40.00 | 41.36 | 39.91 | 41.04 | 10,230,747 | +1.52(+3.85%) |
Aug 07, 2024 | 41.59 | 41.65 | 39.49 | 39.52 | 14,519,363 | -1.52(-3.70%) |
Aug 06, 2024 | 40.70 | 41.87 | 40.32 | 41.04 | 11,307,489 | +0.17(+0.42%) |
Aug 05, 2024 | 40.00 | 40.98 | 39.08 | 40.87 | 26,147,432 | -1.10(-2.62%) |
Aug 02, 2024 | 43.28 | 43.28 | 41.63 | 41.97 | 17,162,058 | -1.66(-3.80%) |