Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 52.36 | 52.40 | 49.94 | 50.66 | 2,506,302 | -1.89(-3.60%) |
Oct 30, 2024 | 54.91 | 55.48 | 52.51 | 52.55 | 2,559,721 | -2.93(-5.28%) |
Oct 29, 2024 | 54.34 | 55.83 | 54.03 | 55.48 | 1,849,045 | +0.93(+1.70%) |
Oct 28, 2024 | 54.47 | 55.66 | 54.28 | 54.55 | 1,553,480 | +0.21(+0.39%) |
Oct 25, 2024 | 54.68 | 55.17 | 53.86 | 54.34 | 1,621,908 | +0.47(+0.87%) |
Oct 24, 2024 | 53.75 | 53.94 | 53.09 | 53.87 | 1,137,753 | +0.80(+1.51%) |
Oct 23, 2024 | 52.85 | 54.20 | 51.82 | 53.07 | 2,000,699 | +0.04(+0.08%) |
Oct 22, 2024 | 52.33 | 53.43 | 51.37 | 53.03 | 2,423,389 | +0.78(+1.49%) |
Oct 21, 2024 | 52.92 | 52.95 | 50.63 | 52.25 | 2,953,131 | -1.06(-1.99%) |
Oct 18, 2024 | 51.65 | 53.55 | 51.41 | 53.31 | 2,850,986 | +2.59(+5.11%) |
Oct 17, 2024 | 50.72 | 51.89 | 49.74 | 50.72 | 2,626,419 | +1.04(+2.09%) |
Oct 16, 2024 | 49.93 | 50.38 | 49.13 | 49.68 | 1,710,811 | +0.75(+1.53%) |
Oct 15, 2024 | 51.30 | 52.17 | 48.23 | 48.93 | 2,936,081 | -3.21(-6.16%) |
Oct 14, 2024 | 52.28 | 52.86 | 51.77 | 52.14 | 1,539,611 | +0.07(+0.13%) |
Oct 11, 2024 | 49.06 | 52.67 | 48.66 | 52.07 | 1,776,463 | +0.76(+1.48%) |
Oct 10, 2024 | 50.83 | 51.36 | 50.63 | 51.31 | 1,250,362 | -0.49(-0.95%) |
Oct 09, 2024 | 51.63 | 52.00 | 51.09 | 51.80 | 1,831,917 | -0.12(-0.23%) |
Oct 08, 2024 | 51.39 | 52.55 | 50.99 | 51.92 | 1,816,626 | +0.15(+0.29%) |
Oct 07, 2024 | 52.63 | 52.92 | 51.26 | 51.77 | 1,146,942 | -1.24(-2.34%) |
Oct 04, 2024 | 53.50 | 53.65 | 52.35 | 53.01 | 1,749,705 | +1.33(+2.57%) |
Oct 03, 2024 | 50.82 | 52.93 | 50.82 | 51.68 | 1,738,703 | -0.27(-0.52%) |
Oct 02, 2024 | 51.81 | 52.82 | 51.10 | 51.95 | 1,357,515 | +0.64(+1.25%) |
Oct 01, 2024 | 53.16 | 53.78 | 50.94 | 51.31 | 2,352,474 | -1.76(-3.32%) |
Sep 30, 2024 | 52.94 | 53.67 | 52.16 | 53.07 | 2,452,163 | -0.45(-0.84%) |
Sep 27, 2024 | 55.07 | 55.40 | 53.26 | 53.52 | 2,594,770 | -0.87(-1.60%) |
Sep 26, 2024 | 54.15 | 54.98 | 52.14 | 54.39 | 2,806,306 | +2.70(+5.22%) |
Sep 25, 2024 | 51.80 | 52.71 | 51.49 | 51.69 | 1,391,847 | -0.58(-1.11%) |
Sep 24, 2024 | 53.21 | 53.99 | 52.01 | 52.27 | 1,640,291 | -0.04(-0.08%) |
Sep 23, 2024 | 53.04 | 53.35 | 52.06 | 52.31 | 1,824,186 | -0.51(-0.97%) |
Sep 20, 2024 | 53.38 | 54.08 | 52.32 | 52.82 | 4,917,588 | -1.44(-2.65%) |
Sep 19, 2024 | 54.49 | 54.79 | 53.35 | 54.26 | 4,040,730 | +2.19(+4.21%) |
Sep 18, 2024 | 51.22 | 53.69 | 50.41 | 52.07 | 4,582,777 | +0.85(+1.66%) |
Sep 17, 2024 | 51.72 | 53.06 | 51.06 | 51.22 | 3,598,477 | +0.91(+1.81%) |
Sep 16, 2024 | 47.24 | 50.83 | 47.00 | 50.31 | 7,324,912 | +5.52(+12.32%) |
Sep 13, 2024 | 44.07 | 45.19 | 43.95 | 44.79 | 1,605,889 | +1.35(+3.11%) |
Sep 12, 2024 | 44.45 | 44.51 | 43.07 | 43.44 | 1,554,208 | -1.37(-3.06%) |
Sep 11, 2024 | 42.90 | 44.91 | 42.02 | 44.81 | 2,073,767 | +2.06(+4.82%) |
Sep 10, 2024 | 42.42 | 42.82 | 41.39 | 42.75 | 1,273,569 | +0.26(+0.61%) |
Sep 09, 2024 | 42.12 | 43.04 | 41.48 | 42.49 | 3,060,415 | +0.85(+2.04%) |
Sep 06, 2024 | 42.74 | 42.98 | 40.65 | 41.64 | 2,946,415 | -1.25(-2.91%) |
Sep 05, 2024 | 42.44 | 43.68 | 42.44 | 42.89 | 1,145,359 | -0.43(-0.99%) |
Sep 04, 2024 | 42.59 | 44.13 | 42.13 | 43.32 | 2,298,911 | +0.27(+0.63%) |
Sep 03, 2024 | 46.53 | 46.53 | 42.50 | 43.05 | 3,852,170 | -4.31(-9.10%) |
Aug 30, 2024 | 48.29 | 48.47 | 47.19 | 47.36 | 12,679,389 | +0.31(+0.66%) |
Aug 29, 2024 | 47.05 | 48.20 | 46.48 | 47.05 | 2,403,049 | +0.73(+1.58%) |
Aug 28, 2024 | 46.46 | 47.12 | 45.30 | 46.32 | 2,579,891 | -0.57(-1.22%) |
Aug 27, 2024 | 46.95 | 47.60 | 45.83 | 46.89 | 1,358,098 | -0.10(-0.21%) |
Aug 26, 2024 | 47.21 | 47.62 | 46.47 | 46.99 | 2,458,076 | -0.79(-1.65%) |
Aug 23, 2024 | 47.17 | 48.50 | 46.37 | 47.78 | 1,619,905 | +1.72(+3.73%) |
Aug 22, 2024 | 49.29 | 49.41 | 45.83 | 46.06 | 3,219,871 | -3.26(-6.61%) |
Aug 21, 2024 | 49.11 | 49.52 | 48.07 | 49.32 | 2,096,480 | +1.13(+2.34%) |
Aug 20, 2024 | 48.98 | 49.25 | 47.54 | 48.19 | 1,734,088 | -1.33(-2.69%) |
Aug 19, 2024 | 48.71 | 49.60 | 48.33 | 49.52 | 1,410,443 | +0.60(+1.23%) |
Aug 16, 2024 | 48.90 | 49.95 | 48.82 | 48.92 | 1,568,994 | -0.96(-1.92%) |
Aug 15, 2024 | 48.46 | 50.27 | 47.82 | 49.88 | 2,333,369 | +3.27(+7.02%) |
Aug 14, 2024 | 48.35 | 48.44 | 45.99 | 46.61 | 2,455,207 | -1.14(-2.39%) |
Aug 13, 2024 | 46.47 | 48.76 | 45.34 | 47.75 | 3,265,638 | +1.75(+3.80%) |
Aug 12, 2024 | 46.64 | 46.69 | 45.59 | 46.00 | 1,484,385 | -0.25(-0.54%) |
Aug 09, 2024 | 46.96 | 47.55 | 45.03 | 46.25 | 2,702,813 | -1.08(-2.28%) |
Aug 08, 2024 | 43.93 | 47.63 | 43.12 | 47.33 | 4,354,252 | +5.55(+13.28%) |
Aug 07, 2024 | 45.35 | 45.61 | 41.70 | 41.78 | 3,246,694 | -1.97(-4.50%) |
Aug 06, 2024 | 44.36 | 44.71 | 43.23 | 43.75 | 3,653,979 | -0.67(-1.51%) |
Aug 05, 2024 | 42.66 | 44.86 | 41.65 | 44.42 | 4,296,930 | -0.66(-1.46%) |
Aug 02, 2024 | 46.91 | 47.10 | 44.51 | 45.08 | 4,600,144 | -3.37(-6.96%) |