Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 58.85 | 58.96 | 58.50 | 58.80 | 1,022,568 | +0.03(+0.05%) |
Oct 17, 2024 | 58.65 | 58.78 | 58.44 | 58.77 | 1,139,861 | +0.25(+0.43%) |
Oct 16, 2024 | 58.37 | 58.65 | 58.32 | 58.52 | 1,255,461 | +0.46(+0.79%) |
Oct 15, 2024 | 58.14 | 58.67 | 58.01 | 58.06 | 1,322,441 | -0.48(-0.82%) |
Oct 14, 2024 | 58.31 | 58.55 | 58.00 | 58.54 | 974,792 | +0.18(+0.31%) |
Oct 11, 2024 | 57.98 | 58.46 | 57.94 | 58.36 | 1,969,442 | +0.44(+0.76%) |
Oct 10, 2024 | 57.90 | 58.09 | 57.68 | 57.92 | 1,133,938 | -0.16(-0.28%) |
Oct 09, 2024 | 57.71 | 58.18 | 57.53 | 58.08 | 1,337,071 | +0.38(+0.66%) |
Oct 08, 2024 | 58.02 | 58.02 | 57.44 | 57.70 | 1,457,688 | -0.54(-0.93%) |
Oct 07, 2024 | 58.24 | 58.37 | 57.96 | 58.24 | 1,505,270 | -0.13(-0.22%) |
Oct 04, 2024 | 58.40 | 58.51 | 58.01 | 58.37 | 1,246,626 | +0.50(+0.86%) |
Oct 03, 2024 | 57.58 | 57.88 | 57.20 | 57.87 | 1,462,335 | +0.12(+0.21%) |
Oct 02, 2024 | 57.77 | 58.04 | 57.49 | 57.75 | 1,520,793 | -0.01(-0.02%) |
Oct 01, 2024 | 57.79 | 57.89 | 57.23 | 57.76 | 1,697,026 | -0.07(-0.12%) |
Sep 30, 2024 | 57.63 | 57.87 | 57.30 | 57.83 | 1,421,282 | +0.06(+0.10%) |
Sep 27, 2024 | 57.69 | 58.06 | 57.53 | 57.77 | 1,949,738 | +0.39(+0.68%) |
Sep 26, 2024 | 57.27 | 57.69 | 57.19 | 57.38 | 1,523,138 | +0.48(+0.84%) |
Sep 25, 2024 | 57.54 | 57.59 | 56.79 | 56.90 | 1,284,155 | -0.68(-1.18%) |
Sep 24, 2024 | 57.73 | 57.84 | 57.47 | 57.58 | 1,544,490 | +0.21(+0.36%) |
Sep 23, 2024 | 57.21 | 57.43 | 57.00 | 57.37 | 1,249,477 | +0.25(+0.44%) |
Sep 20, 2024 | 57.34 | 57.34 | 56.77 | 57.12 | 3,178,793 | -0.53(-0.92%) |
Sep 19, 2024 | 57.73 | 57.91 | 57.25 | 57.65 | 1,566,135 | +0.83(+1.45%) |
Sep 18, 2024 | 56.85 | 57.57 | 56.63 | 56.82 | 1,892,152 | -0.01(-0.02%) |
Sep 17, 2024 | 56.64 | 57.05 | 56.52 | 56.83 | 1,716,412 | +0.38(+0.67%) |
Sep 16, 2024 | 56.33 | 56.64 | 56.12 | 56.45 | 1,159,318 | +0.29(+0.51%) |
Sep 13, 2024 | 55.62 | 56.28 | 55.57 | 56.17 | 1,298,282 | +0.88(+1.58%) |
Sep 12, 2024 | 54.86 | 55.34 | 54.56 | 55.29 | 1,958,114 | +0.51(+0.93%) |
Sep 11, 2024 | 54.88 | 54.88 | 53.77 | 54.78 | 2,430,735 | -0.13(-0.24%) |
Sep 10, 2024 | 55.23 | 55.26 | 54.53 | 54.91 | 1,628,934 | -0.23(-0.42%) |
Sep 09, 2024 | 55.23 | 55.65 | 55.05 | 55.14 | 1,516,885 | +0.12(+0.22%) |
Sep 06, 2024 | 55.71 | 56.05 | 54.92 | 55.02 | 1,715,909 | -0.59(-1.06%) |
Sep 05, 2024 | 56.20 | 56.20 | 55.51 | 55.61 | 1,498,593 | -0.54(-0.96%) |
Sep 04, 2024 | 56.36 | 56.53 | 55.95 | 56.15 | 1,229,614 | -0.31(-0.55%) |
Sep 03, 2024 | 57.16 | 57.30 | 56.24 | 56.45 | 1,686,360 | -1.11(-1.92%) |
Aug 30, 2024 | 57.40 | 57.58 | 57.01 | 57.56 | 1,393,505 | +0.33(+0.57%) |
Aug 29, 2024 | 57.27 | 57.62 | 56.78 | 57.23 | 1,908,047 | +0.27(+0.47%) |
Aug 28, 2024 | 57.00 | 57.22 | 56.72 | 56.96 | 1,348,042 | -0.20(-0.35%) |
Aug 27, 2024 | 57.19 | 57.20 | 56.96 | 57.16 | 1,167,903 | -0.16(-0.28%) |
Aug 26, 2024 | 57.64 | 57.86 | 57.26 | 57.32 | 1,397,774 | +0.01(+0.02%) |
Aug 23, 2024 | 56.44 | 57.32 | 56.37 | 57.31 | 1,975,454 | +1.20(+2.15%) |
Aug 22, 2024 | 56.31 | 56.44 | 55.98 | 56.11 | 1,691,973 | -0.19(-0.34%) |
Aug 21, 2024 | 55.98 | 56.30 | 55.91 | 56.29 | 1,288,745 | +0.64(+1.14%) |
Aug 20, 2024 | 56.10 | 56.13 | 55.61 | 55.66 | 1,411,015 | -0.51(-0.90%) |
Aug 19, 2024 | 55.83 | 56.25 | 55.78 | 56.17 | 1,056,581 | +0.45(+0.80%) |
Aug 16, 2024 | 55.52 | 55.81 | 55.49 | 55.72 | 1,349,038 | +0.04(+0.07%) |
Aug 15, 2024 | 55.47 | 55.80 | 55.27 | 55.68 | 1,570,554 | +0.98(+1.78%) |
Aug 14, 2024 | 55.08 | 55.09 | 54.55 | 54.70 | 1,908,690 | -0.26(-0.47%) |
Aug 13, 2024 | 54.39 | 54.99 | 54.23 | 54.96 | 1,547,453 | +0.72(+1.32%) |
Aug 12, 2024 | 54.75 | 54.76 | 54.11 | 54.24 | 2,110,425 | -0.45(-0.82%) |
Aug 09, 2024 | 54.71 | 54.90 | 54.26 | 54.69 | 1,686,868 | +0.11(+0.20%) |
Aug 08, 2024 | 53.81 | 54.62 | 53.75 | 54.58 | 1,853,782 | +1.07(+1.99%) |
Aug 07, 2024 | 54.61 | 54.88 | 53.45 | 53.52 | 1,875,339 | -0.44(-0.81%) |
Aug 06, 2024 | 53.73 | 54.64 | 53.50 | 53.95 | 2,509,464 | +0.38(+0.71%) |
Aug 05, 2024 | 53.17 | 54.09 | 52.80 | 53.58 | 5,609,804 | -1.34(-2.45%) |
Aug 02, 2024 | 55.56 | 55.59 | 54.47 | 54.92 | 2,945,807 | -1.37(-2.44%) |