Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 52.63 | 52.81 | 51.83 | 51.85 | 6,324,726 | -1.08(-2.04%) |
Oct 30, 2024 | 52.86 | 53.31 | 52.76 | 52.93 | 5,813,525 | -0.46(-0.86%) |
Oct 29, 2024 | 54.16 | 54.20 | 53.38 | 53.39 | 5,596,845 | -0.23(-0.43%) |
Oct 28, 2024 | 52.91 | 53.91 | 52.91 | 53.62 | 4,213,741 | +0.86(+1.63%) |
Oct 25, 2024 | 52.63 | 54.11 | 52.63 | 52.76 | 7,170,208 | +0.29(+0.55%) |
Oct 24, 2024 | 52.15 | 53.40 | 51.30 | 52.47 | 8,057,207 | +1.43(+2.80%) |
Oct 23, 2024 | 51.13 | 51.49 | 50.81 | 51.04 | 4,486,317 | -0.71(-1.37%) |
Oct 22, 2024 | 51.30 | 51.98 | 50.97 | 51.75 | 4,712,489 | +0.58(+1.13%) |
Oct 21, 2024 | 51.33 | 51.38 | 50.67 | 51.17 | 3,430,284 | -0.38(-0.74%) |
Oct 18, 2024 | 51.50 | 51.98 | 51.32 | 51.55 | 3,229,247 | +0.75(+1.48%) |
Oct 17, 2024 | 51.31 | 51.44 | 50.62 | 50.80 | 4,377,802 | -0.88(-1.70%) |
Oct 16, 2024 | 51.37 | 51.89 | 50.94 | 51.68 | 2,725,254 | +0.73(+1.43%) |
Oct 15, 2024 | 51.67 | 51.84 | 50.82 | 50.95 | 5,008,851 | -1.32(-2.53%) |
Oct 14, 2024 | 52.18 | 52.86 | 51.63 | 52.27 | 4,263,832 | -0.60(-1.13%) |
Oct 11, 2024 | 51.86 | 53.41 | 51.75 | 52.87 | 5,721,739 | +0.86(+1.65%) |
Oct 10, 2024 | 51.94 | 52.29 | 51.55 | 52.01 | 3,438,047 | +0.08(+0.15%) |
Oct 09, 2024 | 50.92 | 52.15 | 50.77 | 51.93 | 7,827,285 | +0.09(+0.17%) |
Oct 08, 2024 | 51.58 | 52.33 | 50.79 | 51.84 | 8,469,708 | -1.49(-2.79%) |
Oct 07, 2024 | 53.83 | 54.39 | 52.72 | 53.33 | 8,817,086 | +0.75(+1.43%) |
Oct 04, 2024 | 52.76 | 53.16 | 52.16 | 52.58 | 6,426,523 | +0.61(+1.17%) |
Oct 03, 2024 | 50.97 | 52.06 | 50.60 | 51.97 | 6,041,225 | +0.15(+0.29%) |
Oct 02, 2024 | 52.11 | 53.04 | 51.58 | 51.82 | 10,484,848 | -0.01(-0.02%) |
Oct 01, 2024 | 50.48 | 52.40 | 50.48 | 51.83 | 12,141,760 | +1.49(+2.96%) |
Sep 30, 2024 | 51.37 | 51.62 | 49.97 | 50.34 | 9,416,252 | -0.78(-1.53%) |
Sep 27, 2024 | 50.00 | 51.50 | 49.43 | 51.12 | 16,750,230 | +2.72(+5.62%) |
Sep 26, 2024 | 48.50 | 48.74 | 47.12 | 48.40 | 16,644,523 | +3.58(+7.99%) |
Sep 25, 2024 | 43.89 | 44.94 | 43.48 | 44.82 | 8,222,976 | +0.44(+0.99%) |
Sep 24, 2024 | 44.40 | 45.38 | 44.01 | 44.38 | 10,905,073 | +2.25(+5.34%) |
Sep 23, 2024 | 42.18 | 42.84 | 41.86 | 42.13 | 7,011,338 | +0.15(+0.36%) |
Sep 20, 2024 | 42.19 | 42.21 | 41.59 | 41.98 | 7,983,589 | -0.12(-0.29%) |
Sep 19, 2024 | 41.81 | 42.67 | 41.71 | 42.10 | 5,322,736 | +1.31(+3.21%) |
Sep 18, 2024 | 41.51 | 41.53 | 40.76 | 40.79 | 3,153,063 | -0.61(-1.47%) |
Sep 17, 2024 | 40.60 | 41.60 | 40.50 | 41.40 | 4,267,662 | +1.14(+2.83%) |
Sep 16, 2024 | 40.12 | 40.53 | 39.97 | 40.26 | 4,013,232 | +0.24(+0.60%) |
Sep 13, 2024 | 39.39 | 40.34 | 39.26 | 40.02 | 6,328,047 | +0.61(+1.55%) |
Sep 12, 2024 | 39.52 | 39.59 | 38.76 | 39.41 | 4,541,501 | +0.05(+0.13%) |
Sep 11, 2024 | 39.38 | 39.38 | 38.74 | 39.36 | 5,728,987 | +0.08(+0.20%) |
Sep 10, 2024 | 40.05 | 40.05 | 38.91 | 39.28 | 5,057,212 | -0.72(-1.80%) |
Sep 09, 2024 | 39.76 | 40.13 | 39.00 | 40.00 | 9,216,497 | +0.30(+0.76%) |
Sep 06, 2024 | 39.98 | 40.15 | 39.55 | 39.70 | 6,852,751 | -0.28(-0.70%) |
Sep 05, 2024 | 40.06 | 40.09 | 39.28 | 39.98 | 5,031,289 | +0.12(+0.30%) |
Sep 04, 2024 | 38.62 | 40.01 | 38.62 | 39.86 | 5,852,244 | +1.18(+3.05%) |