Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.92 | 51.58 | 50.59 | 51.56 | 2,062,135 | +0.81(+1.60%) |
Oct 17, 2024 | 52.37 | 52.44 | 50.31 | 50.75 | 3,718,105 | -1.78(-3.39%) |
Oct 16, 2024 | 51.53 | 53.24 | 51.53 | 52.53 | 3,270,724 | +1.22(+2.38%) |
Oct 15, 2024 | 48.62 | 51.83 | 48.53 | 51.31 | 5,288,396 | +1.70(+3.43%) |
Oct 14, 2024 | 49.60 | 49.66 | 48.07 | 49.61 | 3,026,560 | -0.08(-0.16%) |
Oct 11, 2024 | 49.49 | 50.48 | 49.49 | 49.69 | 2,606,052 | +0.04(+0.08%) |
Oct 10, 2024 | 50.29 | 50.63 | 49.56 | 49.65 | 2,668,417 | -1.11(-2.19%) |
Oct 09, 2024 | 50.83 | 51.62 | 50.34 | 50.76 | 2,278,158 | -0.07(-0.14%) |
Oct 08, 2024 | 51.06 | 51.25 | 50.34 | 50.83 | 3,042,142 | -0.36(-0.70%) |
Oct 07, 2024 | 52.80 | 52.85 | 51.07 | 51.19 | 3,114,015 | -1.61(-3.05%) |
Oct 04, 2024 | 51.85 | 52.99 | 51.80 | 52.80 | 2,667,675 | +1.70(+3.33%) |
Oct 03, 2024 | 51.00 | 51.77 | 50.55 | 51.10 | 2,621,871 | -0.74(-1.43%) |
Oct 02, 2024 | 52.43 | 52.64 | 51.66 | 51.84 | 2,474,922 | -0.46(-0.88%) |
Oct 01, 2024 | 55.10 | 55.24 | 52.19 | 52.30 | 4,196,400 | -3.23(-5.82%) |
Sep 30, 2024 | 56.76 | 57.20 | 55.11 | 55.53 | 3,077,809 | -1.61(-2.82%) |
Sep 27, 2024 | 56.42 | 57.97 | 56.20 | 57.14 | 5,159,206 | +1.39(+2.49%) |
Sep 26, 2024 | 55.30 | 55.78 | 54.59 | 55.75 | 3,976,871 | +1.13(+2.07%) |
Sep 25, 2024 | 54.41 | 55.40 | 54.13 | 54.62 | 3,298,663 | -0.40(-0.73%) |
Sep 24, 2024 | 55.69 | 56.14 | 54.75 | 55.02 | 2,759,914 | +0.19(+0.35%) |
Sep 23, 2024 | 53.99 | 54.89 | 53.08 | 54.83 | 4,473,714 | +0.92(+1.71%) |
Sep 20, 2024 | 53.69 | 53.98 | 52.61 | 53.91 | 37,801,208 | -0.16(-0.30%) |
Sep 19, 2024 | 55.00 | 55.41 | 53.77 | 54.07 | 3,485,262 | +0.07(+0.13%) |
Sep 18, 2024 | 53.85 | 55.15 | 53.38 | 54.00 | 3,209,558 | -0.09(-0.17%) |
Sep 17, 2024 | 54.30 | 54.74 | 53.78 | 54.09 | 3,227,629 | +0.21(+0.39%) |
Sep 16, 2024 | 55.52 | 55.97 | 52.83 | 53.88 | 4,499,140 | -1.77(-3.18%) |
Sep 13, 2024 | 54.28 | 56.70 | 53.78 | 55.65 | 6,203,720 | +3.91(+7.56%) |
Sep 12, 2024 | 52.00 | 52.40 | 50.70 | 51.74 | 3,034,373 | -0.18(-0.35%) |
Sep 11, 2024 | 52.26 | 52.30 | 50.63 | 51.92 | 3,634,533 | -0.66(-1.26%) |
Sep 10, 2024 | 52.35 | 52.81 | 51.67 | 52.58 | 3,544,206 | +0.23(+0.44%) |
Sep 09, 2024 | 53.24 | 54.79 | 52.30 | 52.35 | 4,836,630 | -0.84(-1.58%) |
Sep 06, 2024 | 55.99 | 56.14 | 53.12 | 53.19 | 3,489,805 | -2.38(-4.28%) |
Sep 05, 2024 | 55.63 | 55.77 | 53.68 | 55.57 | 3,067,626 | +0.00(+0.00%) |
Sep 04, 2024 | 54.24 | 56.69 | 54.21 | 55.57 | 3,374,648 | +0.81(+1.48%) |
Sep 03, 2024 | 55.07 | 56.34 | 54.55 | 54.76 | 3,955,872 | -0.33(-0.60%) |
Aug 30, 2024 | 55.95 | 56.01 | 54.20 | 55.09 | 9,732,843 | -0.41(-0.74%) |
Aug 29, 2024 | 55.76 | 56.34 | 55.27 | 55.50 | 1,858,137 | +0.27(+0.49%) |
Aug 28, 2024 | 55.39 | 55.93 | 54.81 | 55.23 | 2,585,607 | -0.16(-0.29%) |
Aug 27, 2024 | 55.34 | 55.52 | 54.08 | 55.39 | 2,335,889 | +0.23(+0.42%) |
Aug 26, 2024 | 55.30 | 56.08 | 54.60 | 55.16 | 2,431,542 | -0.24(-0.43%) |
Aug 23, 2024 | 53.82 | 55.59 | 53.79 | 55.40 | 2,455,673 | +1.61(+2.99%) |
Aug 22, 2024 | 54.15 | 55.29 | 53.46 | 53.79 | 2,449,443 | -0.85(-1.56%) |
Aug 21, 2024 | 54.72 | 55.35 | 54.11 | 54.64 | 2,258,315 | +0.38(+0.70%) |
Aug 20, 2024 | 54.79 | 55.45 | 53.71 | 54.26 | 2,115,147 | -0.62(-1.13%) |
Aug 19, 2024 | 54.10 | 55.09 | 53.67 | 54.88 | 2,444,331 | +0.97(+1.80%) |
Aug 16, 2024 | 53.81 | 54.67 | 53.32 | 53.91 | 2,014,211 | +0.18(+0.34%) |
Aug 15, 2024 | 52.99 | 54.83 | 52.69 | 53.73 | 4,181,351 | +2.23(+4.33%) |
Aug 14, 2024 | 53.74 | 53.94 | 51.45 | 51.50 | 3,469,390 | -2.56(-4.74%) |
Aug 13, 2024 | 53.50 | 54.47 | 52.54 | 54.06 | 2,820,446 | +0.88(+1.65%) |
Aug 12, 2024 | 55.07 | 55.28 | 52.97 | 53.19 | 3,282,451 | -1.78(-3.24%) |
Aug 09, 2024 | 54.09 | 55.94 | 53.74 | 54.97 | 2,815,932 | +0.74(+1.36%) |
Aug 08, 2024 | 53.64 | 54.66 | 53.40 | 54.23 | 2,428,009 | +0.87(+1.63%) |
Aug 07, 2024 | 54.76 | 56.18 | 53.28 | 53.36 | 3,646,718 | -0.62(-1.15%) |
Aug 06, 2024 | 55.46 | 55.92 | 53.47 | 53.98 | 6,390,631 | -1.47(-2.65%) |
Aug 05, 2024 | 56.37 | 57.33 | 54.61 | 55.45 | 7,237,329 | -3.90(-6.57%) |
Aug 02, 2024 | 59.18 | 59.68 | 58.01 | 59.35 | 3,775,029 | -0.81(-1.35%) |