Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.38 | 56.87 | 55.89 | 56.11 | 1,066,968 | -0.30(-0.53%) |
Oct 17, 2024 | 52.00 | 57.14 | 51.41 | 56.41 | 1,977,653 | +2.74(+5.11%) |
Oct 16, 2024 | 53.60 | 54.19 | 53.43 | 53.67 | 1,077,699 | +0.59(+1.11%) |
Oct 15, 2024 | 53.31 | 54.39 | 53.06 | 53.08 | 689,002 | -0.93(-1.72%) |
Oct 14, 2024 | 53.25 | 54.05 | 53.00 | 54.01 | 692,906 | +0.49(+0.92%) |
Oct 11, 2024 | 53.05 | 53.64 | 53.05 | 53.52 | 677,574 | +0.54(+1.02%) |
Oct 10, 2024 | 52.06 | 53.23 | 52.06 | 52.98 | 761,308 | +0.39(+0.74%) |
Oct 09, 2024 | 51.60 | 52.79 | 51.00 | 52.59 | 892,516 | -0.01(-0.02%) |
Oct 08, 2024 | 52.79 | 52.99 | 51.78 | 52.60 | 576,692 | -0.67(-1.26%) |
Oct 07, 2024 | 52.92 | 53.46 | 52.59 | 53.27 | 1,050,292 | -0.08(-0.15%) |
Oct 04, 2024 | 53.63 | 54.15 | 53.22 | 53.35 | 664,698 | +0.70(+1.33%) |
Oct 03, 2024 | 52.80 | 53.27 | 52.39 | 52.65 | 640,452 | -0.54(-1.02%) |
Oct 02, 2024 | 54.43 | 54.73 | 53.06 | 53.19 | 980,416 | -1.37(-2.51%) |
Oct 01, 2024 | 54.76 | 55.13 | 54.27 | 54.56 | 634,094 | -0.40(-0.73%) |
Sep 30, 2024 | 54.81 | 55.29 | 54.56 | 54.96 | 786,634 | -0.04(-0.07%) |
Sep 27, 2024 | 55.32 | 56.23 | 54.76 | 55.00 | 677,953 | +0.12(+0.22%) |
Sep 26, 2024 | 54.93 | 55.58 | 54.07 | 54.88 | 854,636 | +1.33(+2.48%) |
Sep 25, 2024 | 54.82 | 55.00 | 53.32 | 53.55 | 650,010 | -0.97(-1.78%) |
Sep 24, 2024 | 54.62 | 55.38 | 54.38 | 54.52 | 855,983 | +0.86(+1.60%) |
Sep 23, 2024 | 53.48 | 53.83 | 53.16 | 53.66 | 672,008 | +0.39(+0.73%) |
Sep 20, 2024 | 53.98 | 54.24 | 52.92 | 53.27 | 2,135,319 | -1.21(-2.22%) |
Sep 19, 2024 | 53.45 | 54.51 | 52.76 | 54.48 | 838,741 | +2.59(+4.99%) |
Sep 18, 2024 | 51.71 | 53.17 | 51.37 | 51.89 | 606,339 | +0.42(+0.82%) |
Sep 17, 2024 | 51.67 | 52.35 | 51.12 | 51.47 | 901,497 | +0.04(+0.08%) |
Sep 16, 2024 | 51.81 | 52.26 | 51.09 | 51.43 | 677,645 | +0.24(+0.47%) |
Sep 13, 2024 | 50.13 | 51.56 | 49.77 | 51.19 | 718,960 | +1.54(+3.10%) |
Sep 12, 2024 | 49.03 | 49.76 | 48.79 | 49.65 | 616,967 | +0.98(+2.01%) |
Sep 11, 2024 | 48.44 | 48.80 | 47.42 | 48.67 | 928,326 | -0.47(-0.96%) |
Sep 10, 2024 | 49.31 | 49.48 | 48.44 | 49.14 | 711,664 | -0.17(-0.34%) |
Sep 09, 2024 | 50.16 | 50.45 | 49.31 | 49.31 | 668,933 | -0.50(-1.00%) |
Sep 06, 2024 | 50.05 | 50.76 | 49.32 | 49.81 | 682,035 | -0.23(-0.46%) |
Sep 05, 2024 | 50.99 | 51.16 | 49.98 | 50.04 | 654,028 | -0.68(-1.34%) |
Sep 04, 2024 | 50.94 | 51.60 | 50.42 | 50.72 | 600,673 | -0.22(-0.43%) |
Sep 03, 2024 | 52.87 | 52.87 | 50.54 | 50.94 | 1,024,306 | -2.65(-4.94%) |
Aug 30, 2024 | 53.39 | 54.08 | 53.11 | 53.59 | 839,168 | +0.26(+0.49%) |
Aug 29, 2024 | 53.18 | 54.33 | 52.51 | 53.33 | 664,508 | +0.48(+0.91%) |
Aug 28, 2024 | 53.53 | 53.73 | 52.35 | 52.85 | 933,635 | -0.89(-1.66%) |
Aug 27, 2024 | 54.09 | 54.34 | 53.39 | 53.74 | 570,144 | -0.45(-0.83%) |
Aug 26, 2024 | 54.74 | 55.06 | 54.12 | 54.19 | 499,293 | -0.04(-0.07%) |
Aug 23, 2024 | 53.18 | 54.50 | 53.06 | 54.23 | 706,672 | +1.34(+2.53%) |
Aug 22, 2024 | 53.77 | 53.90 | 52.19 | 52.89 | 942,494 | -1.01(-1.87%) |
Aug 21, 2024 | 54.30 | 54.56 | 53.56 | 53.90 | 894,618 | +0.21(+0.39%) |
Aug 20, 2024 | 53.95 | 54.34 | 53.52 | 53.69 | 424,943 | -0.28(-0.52%) |
Aug 19, 2024 | 54.43 | 54.95 | 53.57 | 53.97 | 489,381 | -0.41(-0.75%) |
Aug 16, 2024 | 53.82 | 54.74 | 53.82 | 54.38 | 431,631 | +0.27(+0.50%) |
Aug 15, 2024 | 54.78 | 55.14 | 53.88 | 54.11 | 462,717 | +0.86(+1.62%) |
Aug 14, 2024 | 53.75 | 53.89 | 52.57 | 53.25 | 573,688 | -0.31(-0.58%) |
Aug 13, 2024 | 52.94 | 53.70 | 52.46 | 53.56 | 416,607 | +0.87(+1.65%) |
Aug 12, 2024 | 53.61 | 53.66 | 52.61 | 52.69 | 518,467 | -0.84(-1.57%) |
Aug 09, 2024 | 53.15 | 53.77 | 52.92 | 53.53 | 400,547 | +0.41(+0.77%) |
Aug 08, 2024 | 52.97 | 53.85 | 52.84 | 53.12 | 578,375 | +0.75(+1.43%) |
Aug 07, 2024 | 54.07 | 54.28 | 52.25 | 52.37 | 853,446 | -0.92(-1.73%) |
Aug 06, 2024 | 52.86 | 54.23 | 52.42 | 53.29 | 632,901 | +0.43(+0.81%) |
Aug 05, 2024 | 52.54 | 53.69 | 51.84 | 52.86 | 884,752 | -1.85(-3.38%) |
Aug 02, 2024 | 55.06 | 55.51 | 54.11 | 54.71 | 752,151 | -2.92(-5.07%) |