Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.66 | 53.66 | 52.88 | 52.96 | 542,855 | -0.48(-0.90%) |
Oct 17, 2024 | 54.28 | 54.59 | 52.89 | 53.44 | 1,168,635 | -0.80(-1.47%) |
Oct 16, 2024 | 54.89 | 55.33 | 54.21 | 54.24 | 499,751 | -0.65(-1.18%) |
Oct 15, 2024 | 54.65 | 55.20 | 54.58 | 54.89 | 531,923 | +0.23(+0.42%) |
Oct 14, 2024 | 54.27 | 54.80 | 53.97 | 54.66 | 420,290 | +0.46(+0.85%) |
Oct 11, 2024 | 53.73 | 54.34 | 53.73 | 54.20 | 746,106 | +0.60(+1.12%) |
Oct 10, 2024 | 53.54 | 54.23 | 53.29 | 53.60 | 552,435 | -0.01(-0.02%) |
Oct 09, 2024 | 52.85 | 53.81 | 52.72 | 53.61 | 583,410 | +0.64(+1.21%) |
Oct 08, 2024 | 53.02 | 53.27 | 52.37 | 52.97 | 385,582 | -0.25(-0.47%) |
Oct 07, 2024 | 53.35 | 53.47 | 53.08 | 53.22 | 388,522 | -0.54(-1.00%) |
Oct 04, 2024 | 53.71 | 54.06 | 53.17 | 53.76 | 301,837 | +0.44(+0.83%) |
Oct 03, 2024 | 53.34 | 53.81 | 52.98 | 53.32 | 315,440 | -0.30(-0.56%) |
Oct 02, 2024 | 54.08 | 54.65 | 53.45 | 53.62 | 368,630 | -0.70(-1.29%) |
Oct 01, 2024 | 54.72 | 54.72 | 54.15 | 54.32 | 337,602 | -0.31(-0.57%) |
Sep 30, 2024 | 54.11 | 54.68 | 53.75 | 54.63 | 740,467 | +0.42(+0.77%) |
Sep 27, 2024 | 54.66 | 54.80 | 53.84 | 54.21 | 609,595 | -0.13(-0.24%) |
Sep 26, 2024 | 54.06 | 54.60 | 53.80 | 54.34 | 615,337 | +0.73(+1.36%) |
Sep 25, 2024 | 54.55 | 54.70 | 53.44 | 53.61 | 671,042 | -0.66(-1.22%) |
Sep 24, 2024 | 54.47 | 55.22 | 54.23 | 54.27 | 514,719 | -0.02(-0.04%) |
Sep 23, 2024 | 54.67 | 54.77 | 53.96 | 54.29 | 979,656 | -0.25(-0.46%) |
Sep 20, 2024 | 54.33 | 54.60 | 53.67 | 54.54 | 4,060,948 | -0.44(-0.80%) |
Sep 19, 2024 | 55.84 | 56.00 | 54.76 | 54.98 | 879,226 | -0.10(-0.18%) |
Sep 18, 2024 | 55.92 | 56.36 | 55.04 | 55.08 | 643,465 | -0.60(-1.08%) |
Sep 17, 2024 | 55.76 | 56.07 | 55.52 | 55.68 | 578,207 | +0.06(+0.11%) |
Sep 16, 2024 | 55.30 | 56.05 | 55.13 | 55.62 | 596,020 | +0.55(+1.00%) |
Sep 13, 2024 | 54.77 | 55.57 | 54.11 | 55.07 | 486,333 | +0.81(+1.49%) |
Sep 12, 2024 | 53.91 | 54.31 | 53.59 | 54.26 | 470,269 | +0.46(+0.86%) |
Sep 11, 2024 | 54.03 | 54.03 | 52.77 | 53.80 | 607,205 | -0.44(-0.81%) |
Sep 10, 2024 | 54.54 | 54.88 | 54.20 | 54.24 | 518,961 | -0.29(-0.53%) |
Sep 09, 2024 | 54.97 | 55.09 | 54.27 | 54.53 | 788,931 | -0.49(-0.89%) |
Sep 06, 2024 | 55.21 | 56.19 | 54.67 | 55.02 | 506,261 | -0.22(-0.40%) |
Sep 05, 2024 | 54.89 | 56.66 | 54.60 | 55.24 | 606,875 | +0.91(+1.67%) |
Sep 04, 2024 | 55.44 | 55.76 | 54.27 | 54.33 | 611,765 | -1.27(-2.28%) |
Sep 03, 2024 | 56.17 | 56.58 | 55.52 | 55.60 | 884,008 | -0.97(-1.71%) |
Aug 30, 2024 | 55.40 | 56.77 | 55.34 | 56.57 | 1,150,877 | +1.23(+2.22%) |
Aug 29, 2024 | 54.73 | 55.99 | 54.34 | 55.34 | 1,003,748 | +1.04(+1.92%) |
Aug 28, 2024 | 53.72 | 54.68 | 53.72 | 54.30 | 691,944 | +0.46(+0.85%) |
Aug 27, 2024 | 53.29 | 53.99 | 53.00 | 53.84 | 730,749 | +0.39(+0.73%) |
Aug 26, 2024 | 53.85 | 54.47 | 53.43 | 53.45 | 540,282 | -0.14(-0.26%) |
Aug 23, 2024 | 52.91 | 53.77 | 52.83 | 53.59 | 777,691 | +0.80(+1.52%) |
Aug 22, 2024 | 51.61 | 52.94 | 51.44 | 52.79 | 1,109,192 | +1.29(+2.50%) |
Aug 21, 2024 | 50.00 | 51.55 | 50.00 | 51.50 | 1,061,687 | +0.93(+1.84%) |
Aug 20, 2024 | 50.57 | 50.86 | 50.40 | 50.57 | 561,773 | -0.26(-0.51%) |
Aug 19, 2024 | 50.93 | 51.64 | 50.75 | 50.83 | 563,537 | -0.02(-0.04%) |
Aug 16, 2024 | 50.46 | 50.91 | 49.84 | 50.85 | 591,344 | +0.02(+0.04%) |
Aug 15, 2024 | 50.26 | 51.10 | 50.26 | 50.83 | 612,704 | +1.06(+2.13%) |
Aug 14, 2024 | 49.49 | 50.06 | 49.36 | 49.77 | 522,778 | +0.42(+0.85%) |
Aug 13, 2024 | 49.08 | 49.61 | 48.69 | 49.35 | 450,226 | +0.34(+0.69%) |
Aug 12, 2024 | 49.22 | 49.56 | 48.89 | 49.01 | 590,248 | +0.02(+0.04%) |
Aug 09, 2024 | 49.00 | 49.27 | 48.50 | 48.99 | 467,809 | +0.01(+0.02%) |
Aug 08, 2024 | 48.84 | 49.42 | 48.63 | 48.98 | 680,010 | +0.15(+0.30%) |
Aug 07, 2024 | 49.66 | 49.98 | 48.53 | 48.83 | 705,427 | -0.46(-0.92%) |
Aug 06, 2024 | 49.06 | 50.32 | 48.87 | 49.29 | 694,712 | +0.22(+0.44%) |
Aug 05, 2024 | 49.82 | 50.04 | 48.58 | 49.07 | 984,360 | -2.03(-3.97%) |
Aug 02, 2024 | 52.44 | 52.44 | 50.91 | 51.10 | 1,075,557 | -1.02(-1.96%) |