Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 55.19 | 56.41 | 54.88 | 55.42 | 3,369,493 | +0.86(+1.58%) |
Oct 04, 2024 | 53.80 | 54.66 | 53.13 | 54.56 | 2,714,155 | +1.21(+2.27%) |
Oct 03, 2024 | 52.87 | 53.38 | 52.35 | 53.35 | 3,217,083 | +0.73(+1.39%) |
Oct 02, 2024 | 53.24 | 54.53 | 52.44 | 52.62 | 4,397,036 | -1.36(-2.52%) |
Oct 01, 2024 | 55.41 | 55.47 | 53.30 | 53.98 | 8,076,200 | -1.55(-2.79%) |
Sep 30, 2024 | 55.95 | 56.05 | 55.09 | 55.53 | 3,729,507 | -1.90(-3.31%) |
Sep 27, 2024 | 57.47 | 58.23 | 57.18 | 57.43 | 4,920,697 | +0.82(+1.45%) |
Sep 26, 2024 | 56.32 | 57.64 | 56.10 | 56.61 | 6,348,583 | +1.36(+2.46%) |
Sep 25, 2024 | 55.58 | 55.98 | 55.05 | 55.25 | 2,112,265 | -1.01(-1.80%) |
Sep 24, 2024 | 55.51 | 56.33 | 54.84 | 56.26 | 3,006,689 | +0.88(+1.59%) |
Sep 23, 2024 | 55.38 | 55.81 | 55.13 | 55.38 | 2,200,951 | +0.44(+0.79%) |
Sep 20, 2024 | 55.09 | 55.58 | 54.54 | 54.95 | 2,750,328 | -0.38(-0.70%) |
Sep 19, 2024 | 55.36 | 55.90 | 54.81 | 55.33 | 4,092,935 | +2.85(+5.43%) |
Sep 18, 2024 | 52.39 | 53.64 | 51.75 | 52.48 | 4,670,180 | +0.06(+0.11%) |
Sep 17, 2024 | 51.90 | 53.70 | 51.49 | 52.42 | 6,613,113 | +1.75(+3.45%) |
Sep 16, 2024 | 51.17 | 51.21 | 50.25 | 50.67 | 2,717,177 | -1.64(-3.14%) |
Sep 13, 2024 | 50.51 | 52.55 | 50.45 | 52.31 | 4,356,022 | +1.21(+2.37%) |
Sep 12, 2024 | 50.50 | 51.24 | 50.12 | 51.10 | 2,369,602 | +0.73(+1.45%) |
Sep 11, 2024 | 49.70 | 50.74 | 48.56 | 50.37 | 5,103,115 | -0.33(-0.65%) |
Sep 10, 2024 | 49.76 | 50.78 | 49.40 | 50.70 | 2,130,015 | +0.73(+1.46%) |
Sep 09, 2024 | 48.42 | 50.05 | 47.90 | 49.97 | 7,461,668 | +3.23(+6.91%) |
Sep 06, 2024 | 49.62 | 49.74 | 46.49 | 46.74 | 11,678,633 | -2.25(-4.59%) |
Sep 05, 2024 | 49.54 | 50.05 | 48.72 | 48.99 | 6,312,591 | -1.77(-3.49%) |
Sep 04, 2024 | 49.38 | 51.18 | 49.06 | 50.76 | 6,758,084 | +0.06(+0.12%) |
Sep 03, 2024 | 51.69 | 51.69 | 50.24 | 50.70 | 7,607,180 | -0.53(-1.03%) |
Aug 30, 2024 | 52.10 | 52.32 | 50.45 | 51.23 | 7,086,172 | -0.56(-1.08%) |
Aug 29, 2024 | 52.65 | 53.48 | 51.48 | 51.79 | 7,486,380 | +0.32(+0.62%) |
Aug 28, 2024 | 52.36 | 52.49 | 50.57 | 51.47 | 9,598,665 | -2.86(-5.26%) |
Aug 27, 2024 | 54.63 | 54.64 | 53.73 | 54.33 | 4,495,908 | -1.08(-1.95%) |
Aug 26, 2024 | 55.87 | 55.91 | 55.16 | 55.41 | 2,954,413 | -0.32(-0.57%) |
Aug 23, 2024 | 53.47 | 55.92 | 53.19 | 55.73 | 9,297,064 | +2.99(+5.67%) |
Aug 22, 2024 | 53.21 | 53.31 | 52.56 | 52.74 | 2,350,777 | -1.14(-2.12%) |
Aug 21, 2024 | 52.04 | 53.93 | 51.48 | 53.88 | 4,816,530 | +1.80(+3.46%) |
Aug 20, 2024 | 53.00 | 53.37 | 51.20 | 52.08 | 4,132,236 | +0.48(+0.93%) |
Aug 19, 2024 | 51.38 | 51.89 | 50.81 | 51.60 | 2,602,703 | -0.64(-1.23%) |
Aug 16, 2024 | 51.22 | 52.39 | 50.44 | 52.24 | 5,886,314 | +2.36(+4.73%) |
Aug 15, 2024 | 51.72 | 52.37 | 49.58 | 49.88 | 4,798,395 | -1.64(-3.18%) |
Aug 14, 2024 | 53.17 | 53.32 | 51.31 | 51.52 | 3,351,006 | -1.72(-3.23%) |
Aug 13, 2024 | 51.57 | 53.91 | 51.51 | 53.24 | 3,244,927 | +1.58(+3.06%) |
Aug 12, 2024 | 52.07 | 53.11 | 50.59 | 51.66 | 3,603,567 | -1.44(-2.71%) |
Aug 09, 2024 | 52.83 | 53.50 | 52.11 | 53.10 | 3,282,539 | +1.09(+2.10%) |
Aug 08, 2024 | 50.52 | 52.40 | 49.60 | 52.01 | 7,435,151 | +4.13(+8.63%) |
Aug 07, 2024 | 50.15 | 50.33 | 47.80 | 47.88 | 5,743,855 | -1.80(-3.62%) |
Aug 06, 2024 | 48.25 | 49.93 | 47.62 | 49.68 | 7,375,492 | +2.88(+6.15%) |
Aug 05, 2024 | 43.53 | 48.60 | 43.34 | 46.80 | 18,360,384 | -7.88(-14.41%) |
Aug 02, 2024 | 56.69 | 57.26 | 54.48 | 54.68 | 6,370,922 | -0.67(-1.21%) |