Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.15 | 55.10 | 54.09 | 54.86 | 2,715,229 | +0.86(+1.59%) |
Oct 17, 2024 | 54.05 | 54.24 | 53.60 | 54.00 | 1,495,324 | +0.30(+0.56%) |
Oct 16, 2024 | 53.54 | 53.86 | 53.10 | 53.70 | 1,920,886 | +0.02(+0.04%) |
Oct 15, 2024 | 54.55 | 54.67 | 53.55 | 53.68 | 2,746,307 | -0.93(-1.70%) |
Oct 14, 2024 | 55.49 | 55.49 | 53.96 | 54.61 | 1,618,645 | -0.52(-0.94%) |
Oct 11, 2024 | 54.77 | 55.25 | 54.48 | 55.13 | 2,204,421 | +0.38(+0.69%) |
Oct 10, 2024 | 53.63 | 54.83 | 53.58 | 54.75 | 1,940,509 | +0.77(+1.43%) |
Oct 09, 2024 | 53.30 | 54.01 | 53.30 | 53.98 | 1,740,495 | +0.72(+1.35%) |
Oct 08, 2024 | 53.45 | 53.78 | 52.97 | 53.26 | 2,118,553 | -0.14(-0.26%) |
Oct 07, 2024 | 54.50 | 54.70 | 53.30 | 53.40 | 2,881,378 | -0.43(-0.80%) |
Oct 04, 2024 | 53.54 | 53.85 | 53.04 | 53.83 | 1,592,812 | +1.06(+2.01%) |
Oct 03, 2024 | 52.18 | 52.96 | 51.98 | 52.77 | 1,650,687 | +0.40(+0.76%) |
Oct 02, 2024 | 52.06 | 52.65 | 51.75 | 52.37 | 1,698,651 | +0.25(+0.48%) |
Oct 01, 2024 | 53.66 | 53.66 | 52.06 | 52.12 | 2,306,416 | -1.35(-2.52%) |
Sep 30, 2024 | 52.98 | 53.56 | 52.92 | 53.47 | 2,034,132 | +0.48(+0.91%) |
Sep 27, 2024 | 52.87 | 53.35 | 52.66 | 52.99 | 2,456,576 | +0.41(+0.78%) |
Sep 26, 2024 | 52.84 | 52.87 | 52.17 | 52.58 | 1,974,194 | +0.10(+0.19%) |
Sep 25, 2024 | 52.41 | 52.59 | 51.88 | 52.48 | 1,714,774 | -0.01(-0.02%) |
Sep 24, 2024 | 52.20 | 52.82 | 51.70 | 52.49 | 2,453,751 | +0.48(+0.92%) |
Sep 23, 2024 | 52.01 | 52.15 | 51.37 | 52.01 | 1,888,811 | +0.66(+1.29%) |
Sep 20, 2024 | 52.04 | 52.04 | 51.24 | 51.35 | 16,091,528 | -0.85(-1.63%) |
Sep 19, 2024 | 52.50 | 52.69 | 51.72 | 52.20 | 2,594,085 | +0.37(+0.71%) |
Sep 18, 2024 | 52.00 | 52.50 | 51.65 | 51.83 | 3,540,795 | -0.26(-0.50%) |
Sep 17, 2024 | 51.66 | 52.30 | 51.66 | 52.09 | 4,708,703 | +0.54(+1.05%) |
Sep 16, 2024 | 50.90 | 51.90 | 50.87 | 51.55 | 5,462,900 | +0.81(+1.60%) |
Sep 13, 2024 | 50.71 | 51.40 | 50.45 | 50.74 | 2,795,302 | +0.16(+0.32%) |
Sep 12, 2024 | 50.80 | 51.20 | 50.33 | 50.58 | 2,117,326 | -0.10(-0.20%) |
Sep 11, 2024 | 50.38 | 50.72 | 49.63 | 50.68 | 2,157,349 | -0.01(-0.02%) |
Sep 10, 2024 | 51.06 | 51.17 | 50.05 | 50.69 | 2,356,393 | -0.21(-0.41%) |
Sep 09, 2024 | 50.45 | 51.45 | 50.26 | 50.90 | 3,583,157 | +0.72(+1.43%) |
Sep 06, 2024 | 49.44 | 50.35 | 49.10 | 50.18 | 4,203,141 | +0.91(+1.85%) |
Sep 05, 2024 | 49.11 | 49.77 | 48.94 | 49.27 | 1,962,007 | -0.12(-0.24%) |
Sep 04, 2024 | 49.12 | 49.77 | 48.93 | 49.39 | 1,285,875 | -0.32(-0.64%) |
Sep 03, 2024 | 50.35 | 50.95 | 49.37 | 49.71 | 1,722,674 | -0.91(-1.80%) |
Aug 30, 2024 | 50.41 | 50.67 | 50.02 | 50.62 | 3,799,200 | +0.32(+0.64%) |
Aug 29, 2024 | 50.14 | 50.64 | 50.00 | 50.30 | 1,692,796 | +0.57(+1.15%) |
Aug 28, 2024 | 49.85 | 49.94 | 49.24 | 49.73 | 1,839,613 | -0.14(-0.28%) |
Aug 27, 2024 | 49.87 | 50.18 | 49.55 | 49.87 | 1,080,199 | -0.39(-0.78%) |
Aug 26, 2024 | 50.36 | 50.68 | 50.14 | 50.26 | 1,332,770 | +0.02(+0.04%) |
Aug 23, 2024 | 50.49 | 50.81 | 49.92 | 50.24 | 1,671,055 | +0.09(+0.18%) |
Aug 22, 2024 | 50.67 | 51.28 | 50.02 | 50.15 | 2,180,503 | -0.38(-0.75%) |
Aug 21, 2024 | 50.00 | 50.54 | 49.84 | 50.53 | 2,588,244 | +0.64(+1.28%) |
Aug 20, 2024 | 50.00 | 50.45 | 49.67 | 49.89 | 2,294,609 | -0.04(-0.08%) |
Aug 19, 2024 | 49.58 | 50.10 | 49.37 | 49.93 | 2,200,059 | +0.35(+0.71%) |
Aug 16, 2024 | 48.95 | 49.62 | 48.81 | 49.58 | 3,108,736 | +0.65(+1.33%) |
Aug 15, 2024 | 48.45 | 49.26 | 47.70 | 48.93 | 2,859,743 | +1.05(+2.19%) |
Aug 14, 2024 | 47.52 | 47.91 | 47.33 | 47.88 | 3,373,692 | +0.48(+1.01%) |
Aug 13, 2024 | 47.16 | 47.84 | 47.16 | 47.40 | 3,193,182 | +0.41(+0.87%) |
Aug 12, 2024 | 47.83 | 48.15 | 46.92 | 46.99 | 4,580,804 | -0.72(-1.51%) |
Aug 09, 2024 | 47.51 | 48.00 | 46.88 | 47.71 | 3,196,423 | +0.41(+0.87%) |
Aug 08, 2024 | 46.48 | 47.74 | 46.30 | 47.30 | 6,966,295 | +0.86(+1.85%) |
Aug 07, 2024 | 45.01 | 47.32 | 44.85 | 46.44 | 8,824,444 | +5.95(+14.69%) |
Aug 06, 2024 | 41.55 | 41.65 | 40.38 | 40.49 | 5,597,332 | -0.59(-1.44%) |
Aug 05, 2024 | 39.49 | 41.33 | 39.42 | 41.08 | 4,594,856 | -0.21(-0.51%) |
Aug 02, 2024 | 41.51 | 41.65 | 40.52 | 41.29 | 4,088,736 | -1.15(-2.71%) |