Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.68 | 49.72 | 48.86 | 49.61 | 7,146,956 | -0.13(-0.26%) |
Oct 17, 2024 | 50.08 | 50.31 | 49.68 | 49.74 | 6,263,770 | -0.42(-0.84%) |
Oct 16, 2024 | 49.97 | 50.38 | 49.87 | 50.16 | 4,929,003 | +0.26(+0.52%) |
Oct 15, 2024 | 50.00 | 50.34 | 49.73 | 49.90 | 5,138,602 | +0.04(+0.08%) |
Oct 14, 2024 | 49.75 | 49.89 | 49.33 | 49.86 | 5,695,007 | +0.02(+0.04%) |
Oct 11, 2024 | 49.90 | 49.99 | 49.56 | 49.84 | 4,542,818 | +0.16(+0.32%) |
Oct 10, 2024 | 50.49 | 50.74 | 49.57 | 49.68 | 8,846,772 | -0.55(-1.09%) |
Oct 09, 2024 | 49.66 | 50.34 | 49.61 | 50.23 | 7,370,920 | +0.68(+1.37%) |
Oct 08, 2024 | 49.98 | 50.15 | 49.46 | 49.55 | 5,270,193 | -0.37(-0.74%) |
Oct 07, 2024 | 50.10 | 50.14 | 49.69 | 49.92 | 6,276,223 | -0.18(-0.36%) |
Oct 04, 2024 | 49.69 | 50.12 | 49.60 | 50.10 | 7,411,006 | +0.12(+0.24%) |
Oct 03, 2024 | 50.50 | 50.51 | 49.68 | 49.98 | 6,877,883 | -0.61(-1.21%) |
Oct 02, 2024 | 50.90 | 50.93 | 50.36 | 50.59 | 7,717,270 | -0.34(-0.67%) |
Oct 01, 2024 | 51.06 | 51.33 | 50.77 | 50.93 | 7,242,625 | -0.11(-0.22%) |
Sep 30, 2024 | 51.17 | 51.36 | 50.56 | 51.04 | 10,017,901 | -0.01(-0.02%) |
Sep 27, 2024 | 51.20 | 51.37 | 51.01 | 51.05 | 4,602,454 | -0.04(-0.08%) |
Sep 26, 2024 | 50.79 | 51.44 | 50.73 | 51.09 | 6,264,423 | +0.05(+0.10%) |
Sep 25, 2024 | 51.44 | 51.47 | 50.93 | 51.04 | 7,148,059 | -0.15(-0.29%) |
Sep 24, 2024 | 50.79 | 51.38 | 50.64 | 51.19 | 7,712,063 | +0.17(+0.33%) |
Sep 23, 2024 | 50.40 | 51.20 | 50.30 | 51.02 | 10,944,258 | +0.63(+1.25%) |
Sep 20, 2024 | 50.25 | 50.40 | 49.92 | 50.39 | 22,650,734 | +0.16(+0.32%) |
Sep 19, 2024 | 50.62 | 50.74 | 50.07 | 50.23 | 10,463,445 | -0.40(-0.79%) |
Sep 18, 2024 | 50.50 | 51.05 | 50.38 | 50.63 | 7,779,432 | +0.13(+0.26%) |
Sep 17, 2024 | 51.47 | 51.59 | 50.43 | 50.50 | 10,898,676 | -1.20(-2.32%) |
Sep 16, 2024 | 52.04 | 52.30 | 51.62 | 51.70 | 11,054,068 | -0.24(-0.46%) |
Sep 13, 2024 | 51.78 | 51.94 | 51.57 | 51.94 | 8,119,613 | +0.31(+0.61%) |
Sep 12, 2024 | 51.99 | 52.20 | 51.51 | 51.63 | 7,466,943 | -0.52(-1.00%) |
Sep 11, 2024 | 52.92 | 52.92 | 51.51 | 52.15 | 7,940,766 | -0.89(-1.68%) |
Sep 10, 2024 | 53.07 | 53.24 | 52.80 | 53.04 | 6,239,713 | -0.05(-0.09%) |
Sep 09, 2024 | 52.67 | 53.16 | 52.57 | 53.09 | 8,312,232 | +0.43(+0.82%) |
Sep 06, 2024 | 53.22 | 53.49 | 52.53 | 52.66 | 8,368,942 | -0.57(-1.07%) |
Sep 05, 2024 | 53.82 | 53.89 | 53.16 | 53.22 | 8,235,466 | -0.43(-0.80%) |
Sep 04, 2024 | 53.20 | 53.71 | 53.14 | 53.66 | 7,963,217 | +0.63(+1.18%) |
Sep 03, 2024 | 52.74 | 53.43 | 52.70 | 53.03 | 10,897,020 | +0.29(+0.56%) |
Aug 30, 2024 | 52.42 | 52.78 | 52.22 | 52.73 | 8,167,368 | +0.40(+0.77%) |
Aug 29, 2024 | 52.28 | 52.44 | 52.06 | 52.33 | 5,367,862 | +0.14(+0.26%) |
Aug 28, 2024 | 52.13 | 52.50 | 51.97 | 52.20 | 6,927,218 | +0.21(+0.40%) |
Aug 27, 2024 | 51.89 | 52.01 | 51.60 | 51.99 | 4,796,120 | +0.29(+0.57%) |
Aug 26, 2024 | 51.50 | 52.06 | 51.44 | 51.69 | 8,227,231 | +0.26(+0.51%) |
Aug 23, 2024 | 50.98 | 51.45 | 50.75 | 51.43 | 9,328,914 | +0.60(+1.18%) |
Aug 22, 2024 | 50.89 | 50.91 | 50.48 | 50.83 | 7,119,058 | +0.02(+0.04%) |
Aug 21, 2024 | 50.55 | 50.86 | 50.45 | 50.81 | 6,290,165 | +0.36(+0.72%) |
Aug 20, 2024 | 50.34 | 50.70 | 50.21 | 50.45 | 7,447,201 | +0.12(+0.23%) |
Aug 19, 2024 | 50.39 | 50.57 | 50.22 | 50.33 | 6,627,932 | +0.00(+0.00%) |
Aug 16, 2024 | 49.80 | 50.37 | 49.72 | 50.33 | 7,874,392 | +0.57(+1.14%) |
Aug 15, 2024 | 50.26 | 50.37 | 49.65 | 49.76 | 8,546,913 | -0.44(-0.88%) |
Aug 14, 2024 | 50.01 | 50.41 | 49.86 | 50.20 | 6,117,714 | +0.08(+0.16%) |
Aug 13, 2024 | 49.37 | 50.17 | 49.37 | 50.13 | 6,782,895 | +0.78(+1.59%) |
Aug 12, 2024 | 49.47 | 49.76 | 49.18 | 49.34 | 6,057,681 | -0.12(-0.24%) |
Aug 09, 2024 | 49.39 | 49.68 | 49.29 | 49.46 | 5,607,761 | -0.02(-0.04%) |
Aug 08, 2024 | 48.77 | 49.83 | 48.77 | 49.48 | 7,809,518 | +0.41(+0.84%) |
Aug 07, 2024 | 48.63 | 49.70 | 48.59 | 49.07 | 10,492,724 | +0.54(+1.11%) |
Aug 06, 2024 | 48.37 | 49.16 | 48.35 | 48.53 | 8,164,114 | +0.13(+0.26%) |
Aug 05, 2024 | 49.03 | 49.80 | 48.07 | 48.40 | 14,616,547 | -1.69(-3.37%) |
Aug 02, 2024 | 49.42 | 50.41 | 48.92 | 50.09 | 12,922,886 | +1.03(+2.10%) |