Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.50 | 53.64 | 53.33 | 53.54 | 804,123 | +0.03(+0.06%) |
Oct 17, 2024 | 53.69 | 53.92 | 53.32 | 53.51 | 794,710 | -0.18(-0.34%) |
Oct 16, 2024 | 53.00 | 53.70 | 52.98 | 53.69 | 1,368,696 | +0.86(+1.63%) |
Oct 15, 2024 | 52.50 | 52.86 | 52.18 | 52.83 | 1,478,653 | +0.44(+0.84%) |
Oct 14, 2024 | 52.28 | 52.73 | 52.23 | 52.39 | 694,741 | -0.06(-0.11%) |
Oct 11, 2024 | 52.18 | 52.66 | 52.15 | 52.45 | 1,077,305 | +0.40(+0.77%) |
Oct 10, 2024 | 51.58 | 52.06 | 51.34 | 52.05 | 1,343,267 | +0.24(+0.46%) |
Oct 09, 2024 | 52.08 | 52.24 | 51.81 | 51.81 | 950,871 | -0.56(-1.07%) |
Oct 08, 2024 | 52.66 | 52.79 | 52.18 | 52.37 | 898,256 | -0.39(-0.74%) |
Oct 07, 2024 | 52.93 | 53.03 | 52.41 | 52.76 | 1,122,237 | -0.30(-0.57%) |
Oct 04, 2024 | 53.03 | 53.32 | 52.78 | 53.06 | 1,008,359 | +0.31(+0.59%) |
Oct 03, 2024 | 52.92 | 52.94 | 52.56 | 52.75 | 1,175,891 | -0.45(-0.85%) |
Oct 02, 2024 | 53.57 | 53.57 | 53.03 | 53.20 | 1,547,296 | -0.50(-0.94%) |
Oct 01, 2024 | 53.70 | 53.94 | 53.35 | 53.70 | 4,735,339 | +0.00(+0.00%) |
Sep 30, 2024 | 53.75 | 53.85 | 53.29 | 53.70 | 8,829,936 | +0.05(+0.09%) |
Sep 27, 2024 | 54.04 | 54.14 | 53.55 | 53.65 | 895,782 | -0.35(-0.66%) |
Sep 26, 2024 | 53.53 | 54.32 | 53.48 | 54.01 | 1,346,106 | +0.87(+1.63%) |
Sep 25, 2024 | 53.39 | 53.51 | 53.13 | 53.14 | 1,839,444 | -0.33(-0.61%) |
Sep 24, 2024 | 53.31 | 53.51 | 53.11 | 53.47 | 2,772,401 | +0.32(+0.59%) |
Sep 23, 2024 | 53.59 | 53.63 | 52.95 | 53.15 | 3,505,076 | -0.14(-0.26%) |
Sep 20, 2024 | 52.53 | 53.44 | 52.39 | 53.29 | 2,786,478 | +0.98(+1.87%) |
Sep 19, 2024 | 52.24 | 52.55 | 52.03 | 52.31 | 1,058,549 | +0.64(+1.24%) |
Sep 18, 2024 | 51.80 | 52.14 | 51.52 | 51.67 | 1,388,275 | -0.13(-0.25%) |
Sep 17, 2024 | 51.95 | 52.24 | 51.75 | 51.80 | 1,152,710 | -0.08(-0.15%) |
Sep 16, 2024 | 51.38 | 51.96 | 51.34 | 51.88 | 981,747 | +0.59(+1.15%) |
Sep 13, 2024 | 51.01 | 51.34 | 50.91 | 51.29 | 1,291,886 | +0.31(+0.60%) |
Sep 12, 2024 | 50.96 | 51.16 | 50.60 | 50.98 | 1,388,368 | -0.03(-0.06%) |
Sep 11, 2024 | 50.71 | 51.04 | 50.25 | 51.01 | 1,396,640 | +0.31(+0.60%) |
Sep 10, 2024 | 50.59 | 50.78 | 50.14 | 50.71 | 1,410,923 | +0.16(+0.31%) |
Sep 09, 2024 | 50.12 | 50.63 | 49.95 | 50.55 | 1,280,477 | +0.78(+1.56%) |
Sep 06, 2024 | 50.04 | 50.37 | 49.33 | 49.77 | 1,308,507 | -0.13(-0.26%) |
Sep 05, 2024 | 50.12 | 50.46 | 49.71 | 49.90 | 1,525,271 | -0.20(-0.39%) |
Sep 04, 2024 | 49.25 | 50.23 | 49.17 | 50.10 | 1,720,862 | +0.79(+1.60%) |
Sep 03, 2024 | 48.90 | 49.34 | 48.62 | 49.31 | 1,598,611 | +0.15(+0.30%) |
Aug 30, 2024 | 48.59 | 49.32 | 48.59 | 49.16 | 1,621,386 | +0.65(+1.34%) |
Aug 29, 2024 | 48.43 | 48.74 | 48.25 | 48.51 | 1,635,311 | +0.31(+0.63%) |
Aug 28, 2024 | 49.11 | 49.18 | 48.06 | 48.20 | 1,869,459 | -1.03(-2.10%) |
Aug 27, 2024 | 47.99 | 49.32 | 47.79 | 49.24 | 2,469,189 | +1.35(+2.82%) |
Aug 26, 2024 | 47.88 | 48.12 | 47.81 | 47.89 | 1,281,480 | +0.17(+0.35%) |
Aug 23, 2024 | 47.10 | 47.88 | 47.10 | 47.72 | 1,624,345 | +0.91(+1.94%) |
Aug 22, 2024 | 46.93 | 47.09 | 46.61 | 46.81 | 879,555 | -0.12(-0.25%) |
Aug 21, 2024 | 46.94 | 47.05 | 46.78 | 46.93 | 1,112,655 | +0.12(+0.25%) |
Aug 20, 2024 | 46.74 | 47.00 | 46.50 | 46.81 | 964,221 | -0.10(-0.21%) |
Aug 19, 2024 | 46.51 | 46.97 | 46.50 | 46.91 | 1,230,898 | +0.48(+1.04%) |
Aug 16, 2024 | 45.91 | 46.46 | 45.70 | 46.43 | 920,139 | +0.66(+1.44%) |
Aug 15, 2024 | 45.73 | 46.02 | 45.51 | 45.77 | 1,134,646 | +0.46(+1.02%) |
Aug 14, 2024 | 44.87 | 45.40 | 44.87 | 45.31 | 1,038,534 | +0.45(+1.01%) |
Aug 13, 2024 | 44.36 | 44.87 | 44.24 | 44.85 | 1,684,239 | +0.78(+1.77%) |
Aug 12, 2024 | 45.69 | 45.75 | 43.52 | 44.07 | 3,351,458 | -1.63(-3.56%) |
Aug 09, 2024 | 45.34 | 45.77 | 45.22 | 45.70 | 929,858 | +0.42(+0.94%) |
Aug 08, 2024 | 44.99 | 45.32 | 44.83 | 45.28 | 1,018,671 | +0.44(+0.99%) |
Aug 07, 2024 | 45.28 | 45.29 | 44.61 | 44.83 | 1,365,090 | +0.10(+0.22%) |
Aug 06, 2024 | 44.08 | 44.92 | 43.91 | 44.74 | 1,824,352 | +0.67(+1.52%) |
Aug 05, 2024 | 43.37 | 44.32 | 43.05 | 44.07 | 1,984,940 | -0.95(-2.10%) |
Aug 02, 2024 | 44.96 | 45.13 | 44.48 | 45.01 | 2,616,645 | -0.34(-0.74%) |