Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.51 | 56.68 | 55.27 | 56.39 | 1,767,365 | +1.06(+1.92%) |
Oct 17, 2024 | 54.75 | 55.48 | 54.75 | 55.33 | 1,090,941 | +0.62(+1.13%) |
Oct 16, 2024 | 53.80 | 54.99 | 53.72 | 54.71 | 1,657,252 | +1.23(+2.30%) |
Oct 15, 2024 | 53.67 | 54.09 | 53.34 | 53.48 | 1,259,162 | -0.39(-0.72%) |
Oct 14, 2024 | 53.89 | 54.19 | 53.64 | 53.87 | 836,988 | +0.31(+0.58%) |
Oct 11, 2024 | 53.20 | 54.43 | 53.20 | 53.56 | 1,258,543 | +0.53(+1.00%) |
Oct 10, 2024 | 52.52 | 53.23 | 52.38 | 53.03 | 1,201,565 | +0.13(+0.25%) |
Oct 09, 2024 | 52.11 | 53.06 | 52.10 | 52.90 | 1,229,515 | +0.50(+0.95%) |
Oct 08, 2024 | 52.43 | 52.95 | 52.08 | 52.40 | 1,193,796 | -0.15(-0.29%) |
Oct 07, 2024 | 53.09 | 53.09 | 52.20 | 52.55 | 922,042 | -0.55(-1.04%) |
Oct 04, 2024 | 53.09 | 53.62 | 52.66 | 53.10 | 855,131 | +0.51(+0.97%) |
Oct 03, 2024 | 52.58 | 52.95 | 52.26 | 52.59 | 1,420,564 | -0.36(-0.68%) |
Oct 02, 2024 | 53.03 | 53.33 | 52.62 | 52.95 | 1,330,399 | -0.13(-0.24%) |
Oct 01, 2024 | 53.04 | 53.43 | 52.62 | 53.08 | 1,894,560 | -0.07(-0.13%) |
Sep 30, 2024 | 53.10 | 53.41 | 52.65 | 53.15 | 1,387,491 | -0.24(-0.45%) |
Sep 27, 2024 | 53.51 | 53.90 | 53.25 | 53.39 | 1,973,664 | -0.03(-0.06%) |
Sep 26, 2024 | 52.57 | 54.29 | 52.40 | 53.42 | 3,975,467 | +1.15(+2.20%) |
Sep 25, 2024 | 52.93 | 52.95 | 52.10 | 52.27 | 1,402,708 | -0.53(-1.00%) |
Sep 24, 2024 | 52.90 | 53.20 | 52.71 | 52.80 | 1,683,847 | +0.26(+0.49%) |
Sep 23, 2024 | 52.35 | 52.71 | 52.18 | 52.54 | 1,769,619 | +0.36(+0.69%) |
Sep 20, 2024 | 51.98 | 52.48 | 51.72 | 52.18 | 2,113,651 | -0.02(-0.04%) |
Sep 19, 2024 | 50.99 | 52.30 | 50.54 | 52.20 | 2,193,735 | +2.25(+4.50%) |
Sep 18, 2024 | 50.19 | 51.03 | 49.77 | 49.95 | 1,959,463 | -0.37(-0.74%) |
Sep 17, 2024 | 50.70 | 50.81 | 50.05 | 50.32 | 1,480,266 | -0.09(-0.18%) |
Sep 16, 2024 | 49.73 | 50.46 | 49.57 | 50.41 | 1,593,448 | +1.04(+2.11%) |
Sep 13, 2024 | 49.38 | 49.78 | 49.18 | 49.37 | 1,238,614 | +0.41(+0.84%) |
Sep 12, 2024 | 48.00 | 48.99 | 47.98 | 48.96 | 1,771,041 | +0.95(+1.98%) |
Sep 11, 2024 | 46.96 | 48.06 | 46.24 | 48.01 | 7,036,916 | +0.85(+1.80%) |
Sep 10, 2024 | 47.32 | 47.32 | 46.12 | 47.16 | 1,679,639 | +0.07(+0.15%) |
Sep 09, 2024 | 46.49 | 47.60 | 46.28 | 47.09 | 1,831,045 | +1.04(+2.25%) |
Sep 06, 2024 | 47.26 | 47.61 | 45.90 | 46.05 | 2,921,592 | -1.03(-2.18%) |
Sep 05, 2024 | 47.72 | 48.12 | 46.98 | 47.08 | 2,143,602 | -0.34(-0.72%) |
Sep 04, 2024 | 47.61 | 48.47 | 47.41 | 47.42 | 6,867,796 | -0.42(-0.88%) |
Sep 03, 2024 | 49.83 | 49.93 | 47.50 | 47.84 | 2,588,164 | -2.36(-4.69%) |
Aug 30, 2024 | 49.65 | 50.38 | 49.43 | 50.20 | 1,492,220 | +0.59(+1.19%) |
Aug 29, 2024 | 49.59 | 50.25 | 49.34 | 49.61 | 1,017,582 | +0.22(+0.44%) |
Aug 28, 2024 | 49.63 | 50.03 | 49.18 | 49.39 | 1,359,774 | -0.33(-0.66%) |
Aug 27, 2024 | 49.14 | 50.09 | 49.04 | 49.72 | 1,556,365 | +0.42(+0.85%) |
Aug 26, 2024 | 49.23 | 49.58 | 49.17 | 49.30 | 5,817,454 | +0.27(+0.55%) |
Aug 23, 2024 | 47.37 | 49.12 | 47.28 | 49.03 | 1,788,006 | +2.00(+4.25%) |
Aug 22, 2024 | 47.11 | 47.36 | 46.82 | 47.03 | 2,050,374 | +0.06(+0.13%) |
Aug 21, 2024 | 46.59 | 47.00 | 46.40 | 46.97 | 915,386 | +0.36(+0.77%) |
Aug 20, 2024 | 46.92 | 47.28 | 46.48 | 46.61 | 891,948 | -0.26(-0.55%) |
Aug 19, 2024 | 46.54 | 47.12 | 46.49 | 46.87 | 1,043,869 | +0.38(+0.82%) |
Aug 16, 2024 | 46.64 | 46.64 | 46.08 | 46.49 | 1,146,395 | +0.07(+0.15%) |
Aug 15, 2024 | 46.86 | 47.10 | 46.32 | 46.42 | 1,598,324 | +0.18(+0.39%) |
Aug 14, 2024 | 45.63 | 46.30 | 45.39 | 46.24 | 1,964,110 | +0.79(+1.73%) |
Aug 13, 2024 | 44.53 | 45.56 | 44.12 | 45.45 | 2,155,962 | +1.37(+3.10%) |
Aug 12, 2024 | 44.94 | 45.15 | 44.01 | 44.09 | 1,102,747 | -0.76(-1.69%) |
Aug 09, 2024 | 44.58 | 44.97 | 44.26 | 44.85 | 1,908,982 | +0.48(+1.08%) |
Aug 08, 2024 | 42.86 | 44.51 | 42.32 | 44.37 | 2,210,362 | +1.53(+3.57%) |
Aug 07, 2024 | 45.41 | 45.46 | 42.78 | 42.84 | 3,694,509 | -1.76(-3.94%) |
Aug 06, 2024 | 43.79 | 44.83 | 43.37 | 44.60 | 4,570,719 | +0.90(+2.06%) |
Aug 05, 2024 | 42.45 | 44.47 | 42.14 | 43.70 | 2,373,465 | -1.59(-3.51%) |
Aug 02, 2024 | 46.56 | 46.80 | 45.08 | 45.28 | 2,947,616 | -2.22(-4.67%) |