Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 52.08 | 52.34 | 51.98 | 52.10 | 24,570 | -0.13(-0.24%) |
Oct 29, 2024 | 52.26 | 52.36 | 52.18 | 52.23 | 11,538 | -0.04(-0.08%) |
Oct 28, 2024 | 52.34 | 52.47 | 52.20 | 52.27 | 21,745 | +0.22(+0.42%) |
Oct 25, 2024 | 52.57 | 52.70 | 52.05 | 52.05 | 12,998 | -0.25(-0.48%) |
Oct 24, 2024 | 52.39 | 52.39 | 51.56 | 52.30 | 17,757 | -0.01(-0.02%) |
Oct 23, 2024 | 52.61 | 52.77 | 52.15 | 52.31 | 22,595 | -0.44(-0.83%) |
Oct 22, 2024 | 52.53 | 52.83 | 52.52 | 52.75 | 16,134 | -0.01(-0.02%) |
Oct 21, 2024 | 52.96 | 53.05 | 52.62 | 52.76 | 21,692 | -0.13(-0.25%) |
Oct 18, 2024 | 52.88 | 53.04 | 52.80 | 52.89 | 9,267 | +0.17(+0.32%) |
Oct 17, 2024 | 53.14 | 53.14 | 52.72 | 52.72 | 20,425 | -0.04(-0.08%) |
Oct 16, 2024 | 52.53 | 52.83 | 52.43 | 52.76 | 21,603 | +0.56(+1.08%) |
Oct 15, 2024 | 52.70 | 52.70 | 52.20 | 52.20 | 25,495 | -0.35(-0.67%) |
Oct 14, 2024 | 52.32 | 52.68 | 52.32 | 52.55 | 19,681 | +0.43(+0.83%) |
Oct 11, 2024 | 51.89 | 52.29 | 51.89 | 52.12 | 15,914 | +0.23(+0.44%) |
Oct 10, 2024 | 51.82 | 51.92 | 51.71 | 51.89 | 21,650 | +0.06(+0.12%) |
Oct 09, 2024 | 51.55 | 51.99 | 51.50 | 51.83 | 12,717 | +0.23(+0.45%) |
Oct 08, 2024 | 51.35 | 51.63 | 51.31 | 51.60 | 19,786 | +0.36(+0.70%) |
Oct 07, 2024 | 51.28 | 51.44 | 51.09 | 51.24 | 9,415 | -0.07(-0.14%) |
Oct 04, 2024 | 51.27 | 51.37 | 51.12 | 51.31 | 7,842 | +0.38(+0.75%) |
Oct 03, 2024 | 51.03 | 51.07 | 50.84 | 50.93 | 18,717 | -0.13(-0.25%) |
Oct 02, 2024 | 50.99 | 51.16 | 50.94 | 51.06 | 8,598 | +0.11(+0.22%) |
Oct 01, 2024 | 51.47 | 51.47 | 50.83 | 50.95 | 23,996 | -0.55(-1.07%) |
Sep 30, 2024 | 51.22 | 51.50 | 51.09 | 51.50 | 10,701 | +0.16(+0.31%) |
Sep 27, 2024 | 51.50 | 51.68 | 51.34 | 51.34 | 11,579 | -0.06(-0.12%) |
Sep 26, 2024 | 51.44 | 51.50 | 51.29 | 51.40 | 12,757 | +0.26(+0.51%) |
Sep 25, 2024 | 51.21 | 51.36 | 51.04 | 51.14 | 30,559 | -0.11(-0.21%) |
Sep 24, 2024 | 51.20 | 51.34 | 51.07 | 51.25 | 31,285 | +0.20(+0.39%) |
Sep 23, 2024 | 51.07 | 51.14 | 50.90 | 51.05 | 38,516 | +0.06(+0.12%) |
Sep 20, 2024 | 50.98 | 51.03 | 50.53 | 50.99 | 9,414 | +0.03(+0.06%) |
Sep 19, 2024 | 51.24 | 51.30 | 50.85 | 50.96 | 22,566 | +0.73(+1.45%) |
Sep 18, 2024 | 50.44 | 50.92 | 50.23 | 50.23 | 16,558 | -0.10(-0.21%) |
Sep 17, 2024 | 50.58 | 50.73 | 50.26 | 50.34 | 28,903 | +0.04(+0.09%) |
Sep 16, 2024 | 50.32 | 50.46 | 50.20 | 50.29 | 38,707 | +0.00(+0.00%) |
Sep 13, 2024 | 50.13 | 50.32 | 50.12 | 50.29 | 28,707 | +0.45(+0.89%) |
Sep 12, 2024 | 49.74 | 50.08 | 49.53 | 49.85 | 21,847 | +0.29(+0.58%) |
Sep 11, 2024 | 49.14 | 49.71 | 48.43 | 49.56 | 19,299 | +0.45(+0.91%) |
Sep 10, 2024 | 49.29 | 49.29 | 48.83 | 49.11 | 30,360 | -0.03(-0.06%) |
Sep 09, 2024 | 49.04 | 49.34 | 48.82 | 49.14 | 31,085 | +0.39(+0.80%) |
Sep 06, 2024 | 49.53 | 49.55 | 48.62 | 48.75 | 24,212 | -0.76(-1.53%) |
Sep 05, 2024 | 49.77 | 49.93 | 49.36 | 49.51 | 25,670 | -0.21(-0.42%) |
Sep 04, 2024 | 49.64 | 50.05 | 49.59 | 49.72 | 24,606 | +0.01(+0.02%) |
Sep 03, 2024 | 50.58 | 50.58 | 49.65 | 49.71 | 21,833 | -1.10(-2.16%) |
Aug 30, 2024 | 50.67 | 50.81 | 50.37 | 50.81 | 8,623 | +0.43(+0.86%) |
Aug 29, 2024 | 50.62 | 50.85 | 50.29 | 50.37 | 19,771 | -0.13(-0.26%) |
Aug 28, 2024 | 50.57 | 50.63 | 50.19 | 50.50 | 8,714 | -0.16(-0.31%) |
Aug 27, 2024 | 50.44 | 50.70 | 50.44 | 50.66 | 23,249 | +0.23(+0.45%) |
Aug 26, 2024 | 50.66 | 50.76 | 50.42 | 50.43 | 21,087 | -0.21(-0.42%) |
Aug 23, 2024 | 50.10 | 50.65 | 50.10 | 50.65 | 12,273 | +0.85(+1.70%) |
Aug 22, 2024 | 50.36 | 50.38 | 49.80 | 49.80 | 21,198 | -0.38(-0.76%) |
Aug 21, 2024 | 50.19 | 50.31 | 50.08 | 50.18 | 13,394 | +0.17(+0.33%) |
Aug 20, 2024 | 50.03 | 50.34 | 49.91 | 50.02 | 22,341 | -0.24(-0.47%) |
Aug 19, 2024 | 49.71 | 50.25 | 49.71 | 50.25 | 23,853 | +0.48(+0.96%) |
Aug 16, 2024 | 49.41 | 49.79 | 49.41 | 49.78 | 22,609 | +0.26(+0.52%) |
Aug 15, 2024 | 49.26 | 49.55 | 49.15 | 49.52 | 19,871 | +0.73(+1.49%) |
Aug 14, 2024 | 48.56 | 48.83 | 48.46 | 48.79 | 22,725 | +0.28(+0.57%) |
Aug 13, 2024 | 47.96 | 48.52 | 47.96 | 48.51 | 21,540 | +0.91(+1.92%) |
Aug 12, 2024 | 47.65 | 47.85 | 47.43 | 47.60 | 16,772 | +0.05(+0.11%) |
Aug 09, 2024 | 47.35 | 47.63 | 47.14 | 47.55 | 11,477 | +0.14(+0.29%) |
Aug 08, 2024 | 46.79 | 47.44 | 46.79 | 47.41 | 24,278 | +1.05(+2.27%) |
Aug 07, 2024 | 47.25 | 47.38 | 46.28 | 46.36 | 35,957 | -0.35(-0.74%) |
Aug 06, 2024 | 46.57 | 47.22 | 46.40 | 46.70 | 26,660 | +0.44(+0.96%) |
Aug 05, 2024 | 45.71 | 46.79 | 45.60 | 46.26 | 32,038 | -1.45(-3.04%) |
Aug 02, 2024 | 47.92 | 48.11 | 47.35 | 47.71 | 21,482 | -0.66(-1.36%) |