Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.32 | 56.38 | 55.55 | 55.62 | 1,298,222 | -0.71(-1.26%) |
Oct 17, 2024 | 55.93 | 56.41 | 55.70 | 56.33 | 2,115,773 | +0.45(+0.81%) |
Oct 16, 2024 | 55.66 | 56.29 | 55.40 | 55.88 | 1,926,307 | +0.78(+1.42%) |
Oct 15, 2024 | 54.79 | 56.15 | 54.53 | 55.10 | 2,596,927 | +0.51(+0.93%) |
Oct 14, 2024 | 54.12 | 54.74 | 53.75 | 54.59 | 1,298,965 | +0.54(+1.00%) |
Oct 11, 2024 | 52.91 | 54.33 | 52.89 | 54.05 | 2,527,907 | +1.57(+2.99%) |
Oct 10, 2024 | 52.25 | 52.67 | 51.95 | 52.48 | 881,531 | -0.09(-0.17%) |
Oct 09, 2024 | 51.90 | 52.91 | 51.71 | 52.57 | 896,375 | +0.59(+1.14%) |
Oct 08, 2024 | 52.19 | 52.38 | 51.81 | 51.98 | 926,534 | -0.07(-0.13%) |
Oct 07, 2024 | 52.08 | 52.30 | 51.65 | 52.05 | 970,160 | -0.30(-0.57%) |
Oct 04, 2024 | 52.25 | 52.66 | 51.91 | 52.35 | 1,083,810 | +0.95(+1.85%) |
Oct 03, 2024 | 51.07 | 51.54 | 50.68 | 51.40 | 987,967 | +0.07(+0.14%) |
Oct 02, 2024 | 51.29 | 51.97 | 51.18 | 51.33 | 837,075 | -0.09(-0.18%) |
Oct 01, 2024 | 52.69 | 52.69 | 51.07 | 51.42 | 2,290,359 | -1.47(-2.78%) |
Sep 30, 2024 | 52.19 | 53.18 | 52.04 | 52.89 | 879,140 | +0.54(+1.03%) |
Sep 27, 2024 | 52.67 | 52.99 | 52.19 | 52.35 | 1,344,338 | +0.05(+0.10%) |
Sep 26, 2024 | 52.40 | 52.59 | 52.06 | 52.30 | 2,101,549 | +0.46(+0.89%) |
Sep 25, 2024 | 52.52 | 52.62 | 51.75 | 51.84 | 1,729,921 | -0.68(-1.29%) |
Sep 24, 2024 | 53.25 | 53.51 | 52.41 | 52.52 | 1,320,909 | -0.69(-1.30%) |
Sep 23, 2024 | 53.51 | 53.82 | 52.96 | 53.21 | 992,714 | -0.19(-0.35%) |
Sep 20, 2024 | 53.95 | 54.02 | 53.35 | 53.40 | 1,571,826 | -0.88(-1.63%) |
Sep 19, 2024 | 54.00 | 54.48 | 53.33 | 54.28 | 2,011,740 | +1.31(+2.48%) |
Sep 18, 2024 | 52.89 | 54.39 | 52.26 | 52.97 | 2,853,220 | +0.21(+0.40%) |
Sep 17, 2024 | 52.72 | 53.67 | 52.47 | 52.76 | 1,843,921 | +0.39(+0.74%) |
Sep 16, 2024 | 51.89 | 52.61 | 51.48 | 52.37 | 1,991,477 | +0.65(+1.25%) |
Sep 13, 2024 | 51.02 | 51.75 | 51.00 | 51.73 | 2,324,318 | +1.23(+2.44%) |
Sep 12, 2024 | 50.40 | 50.74 | 49.91 | 50.49 | 1,322,351 | +0.28(+0.55%) |
Sep 11, 2024 | 50.27 | 50.37 | 49.00 | 50.21 | 1,994,206 | -0.53(-1.04%) |
Sep 10, 2024 | 51.29 | 51.37 | 49.76 | 50.74 | 1,979,131 | -0.44(-0.85%) |
Sep 09, 2024 | 51.10 | 51.47 | 50.75 | 51.18 | 1,675,875 | +0.33(+0.65%) |
Sep 06, 2024 | 51.93 | 52.34 | 50.65 | 50.85 | 1,896,627 | -0.99(-1.92%) |
Sep 05, 2024 | 52.73 | 52.88 | 51.63 | 51.84 | 1,314,054 | -0.50(-0.95%) |
Sep 04, 2024 | 52.71 | 53.14 | 52.07 | 52.34 | 1,303,917 | -0.47(-0.88%) |
Sep 03, 2024 | 53.07 | 53.71 | 52.59 | 52.81 | 1,791,748 | -0.73(-1.36%) |
Aug 30, 2024 | 53.24 | 53.59 | 52.82 | 53.53 | 1,510,518 | +0.49(+0.92%) |
Aug 29, 2024 | 53.23 | 53.47 | 52.49 | 53.05 | 1,341,558 | +0.13(+0.24%) |
Aug 28, 2024 | 52.30 | 53.25 | 52.30 | 52.92 | 1,261,361 | +0.42(+0.80%) |
Aug 27, 2024 | 52.60 | 52.76 | 52.14 | 52.50 | 1,071,826 | -0.39(-0.73%) |
Aug 26, 2024 | 53.54 | 53.75 | 52.80 | 52.89 | 1,403,011 | -0.27(-0.50%) |
Aug 23, 2024 | 51.18 | 53.70 | 51.18 | 53.16 | 2,872,177 | +2.18(+4.27%) |
Aug 22, 2024 | 50.78 | 51.30 | 50.68 | 50.98 | 2,083,178 | +0.22(+0.43%) |
Aug 21, 2024 | 50.78 | 50.90 | 50.28 | 50.76 | 2,034,749 | +0.18(+0.35%) |
Aug 20, 2024 | 51.23 | 51.25 | 50.50 | 50.58 | 1,276,686 | -0.83(-1.62%) |
Aug 19, 2024 | 50.96 | 51.45 | 50.91 | 51.42 | 1,948,546 | +0.47(+0.92%) |
Aug 16, 2024 | 50.05 | 51.20 | 50.05 | 50.95 | 1,301,398 | +0.75(+1.48%) |
Aug 15, 2024 | 50.15 | 50.77 | 50.07 | 50.20 | 1,979,150 | +1.08(+2.21%) |
Aug 14, 2024 | 49.48 | 49.48 | 48.71 | 49.12 | 1,053,252 | -0.06(-0.12%) |
Aug 13, 2024 | 49.05 | 49.30 | 48.36 | 49.18 | 2,286,286 | +0.60(+1.23%) |
Aug 12, 2024 | 49.52 | 50.12 | 48.44 | 48.58 | 1,594,729 | -0.50(-1.01%) |
Aug 09, 2024 | 49.13 | 49.27 | 48.74 | 49.08 | 1,255,197 | -0.10(-0.20%) |
Aug 08, 2024 | 49.00 | 49.26 | 48.58 | 49.18 | 2,072,113 | +0.95(+1.98%) |
Aug 07, 2024 | 49.35 | 49.56 | 48.14 | 48.23 | 1,760,955 | -0.25(-0.51%) |
Aug 06, 2024 | 48.28 | 49.24 | 47.75 | 48.47 | 2,090,038 | +0.26(+0.54%) |
Aug 05, 2024 | 47.80 | 48.82 | 46.74 | 48.22 | 4,395,980 | -1.41(-2.84%) |
Aug 02, 2024 | 49.92 | 50.04 | 48.72 | 49.63 | 5,244,504 | -1.76(-3.42%) |