Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.26 | 53.33 | 52.34 | 53.22 | 7,184,188 | +0.04(+0.08%) |
Oct 17, 2024 | 53.19 | 53.58 | 52.83 | 53.18 | 7,947,556 | -0.19(-0.36%) |
Oct 16, 2024 | 52.63 | 53.58 | 52.51 | 53.37 | 7,623,698 | +0.61(+1.16%) |
Oct 15, 2024 | 51.31 | 53.39 | 51.31 | 52.76 | 10,578,212 | +0.09(+0.17%) |
Oct 14, 2024 | 52.13 | 52.71 | 51.94 | 52.67 | 6,891,131 | +0.47(+0.90%) |
Oct 11, 2024 | 52.58 | 52.66 | 52.00 | 52.20 | 6,041,737 | -0.20(-0.38%) |
Oct 10, 2024 | 53.03 | 53.42 | 52.33 | 52.40 | 6,799,334 | -0.40(-0.76%) |
Oct 09, 2024 | 52.25 | 53.15 | 51.51 | 52.80 | 10,406,253 | +0.32(+0.61%) |
Oct 08, 2024 | 53.50 | 53.83 | 52.46 | 52.48 | 9,900,020 | -0.96(-1.80%) |
Oct 07, 2024 | 54.00 | 54.42 | 53.41 | 53.44 | 11,149,182 | -0.52(-0.96%) |
Oct 04, 2024 | 53.40 | 54.01 | 53.30 | 53.96 | 12,825,870 | -0.24(-0.44%) |
Oct 03, 2024 | 53.85 | 54.29 | 53.41 | 54.20 | 15,392,108 | +0.44(+0.82%) |
Oct 02, 2024 | 52.83 | 54.54 | 52.41 | 53.76 | 22,198,042 | +0.86(+1.63%) |
Oct 01, 2024 | 51.95 | 52.97 | 51.61 | 52.90 | 17,432,986 | +1.16(+2.24%) |
Sep 30, 2024 | 51.51 | 51.94 | 51.03 | 51.74 | 14,117,566 | +0.83(+1.63%) |
Sep 27, 2024 | 51.54 | 52.16 | 50.71 | 50.91 | 23,035,276 | +0.79(+1.58%) |
Sep 26, 2024 | 49.82 | 50.55 | 49.72 | 50.12 | 8,567,225 | +0.17(+0.34%) |
Sep 25, 2024 | 51.25 | 51.37 | 49.11 | 49.95 | 15,317,777 | -0.99(-1.94%) |
Sep 24, 2024 | 50.01 | 51.09 | 49.81 | 50.94 | 16,673,114 | +0.93(+1.86%) |
Sep 23, 2024 | 49.56 | 50.23 | 49.48 | 50.01 | 12,226,043 | +0.60(+1.21%) |
Sep 20, 2024 | 49.29 | 49.53 | 49.00 | 49.41 | 27,106,578 | +0.39(+0.80%) |
Sep 19, 2024 | 49.89 | 50.04 | 48.95 | 49.02 | 8,840,739 | -0.72(-1.45%) |
Sep 18, 2024 | 49.41 | 50.18 | 48.78 | 49.74 | 7,773,597 | +0.25(+0.51%) |
Sep 17, 2024 | 50.09 | 50.41 | 48.85 | 49.49 | 7,548,819 | -0.50(-1.00%) |
Sep 16, 2024 | 49.50 | 50.25 | 49.26 | 49.99 | 11,823,155 | +0.86(+1.75%) |
Sep 13, 2024 | 48.25 | 49.15 | 48.20 | 49.13 | 9,412,921 | +0.89(+1.84%) |
Sep 12, 2024 | 48.38 | 48.57 | 47.76 | 48.24 | 5,575,893 | -0.35(-0.72%) |
Sep 11, 2024 | 49.11 | 49.19 | 48.25 | 48.59 | 8,436,929 | -0.69(-1.40%) |
Sep 10, 2024 | 48.50 | 49.31 | 47.97 | 49.28 | 8,624,609 | +0.78(+1.61%) |
Sep 09, 2024 | 48.72 | 49.13 | 47.55 | 48.50 | 9,434,814 | -0.20(-0.41%) |
Sep 06, 2024 | 49.79 | 50.03 | 48.53 | 48.70 | 11,146,409 | -1.10(-2.21%) |
Sep 05, 2024 | 50.08 | 50.24 | 49.23 | 49.80 | 9,947,927 | -0.16(-0.32%) |
Sep 04, 2024 | 50.72 | 50.75 | 49.55 | 49.96 | 7,034,060 | -0.56(-1.11%) |
Sep 03, 2024 | 49.71 | 50.74 | 49.65 | 50.52 | 10,941,259 | +0.57(+1.14%) |
Aug 30, 2024 | 49.72 | 50.24 | 49.68 | 49.95 | 9,594,811 | +0.23(+0.46%) |
Aug 29, 2024 | 49.27 | 49.77 | 48.76 | 49.72 | 7,534,087 | +0.66(+1.35%) |
Aug 28, 2024 | 48.12 | 49.92 | 48.03 | 49.06 | 8,399,356 | +0.94(+1.95%) |
Aug 27, 2024 | 48.36 | 48.79 | 47.81 | 48.12 | 7,136,044 | -0.12(-0.25%) |
Aug 26, 2024 | 48.17 | 48.48 | 47.98 | 48.24 | 4,948,790 | +0.13(+0.27%) |
Aug 23, 2024 | 47.67 | 48.24 | 47.38 | 48.11 | 8,328,419 | +0.49(+1.03%) |
Aug 22, 2024 | 48.57 | 48.61 | 46.88 | 47.62 | 9,947,548 | -0.82(-1.69%) |
Aug 21, 2024 | 48.78 | 49.17 | 48.16 | 48.44 | 7,780,460 | -0.54(-1.10%) |
Aug 20, 2024 | 49.27 | 49.61 | 48.93 | 48.98 | 8,780,273 | -0.32(-0.65%) |
Aug 19, 2024 | 49.38 | 49.99 | 49.20 | 49.30 | 9,067,288 | -0.06(-0.12%) |
Aug 16, 2024 | 49.11 | 50.05 | 49.01 | 49.36 | 14,161,810 | +0.25(+0.51%) |
Aug 15, 2024 | 49.30 | 49.53 | 48.47 | 49.11 | 13,139,705 | +0.70(+1.45%) |
Aug 14, 2024 | 49.06 | 49.28 | 48.11 | 48.41 | 10,672,737 | -0.65(-1.32%) |
Aug 13, 2024 | 47.48 | 49.16 | 47.48 | 49.06 | 19,857,804 | +2.00(+4.25%) |
Aug 12, 2024 | 46.77 | 47.47 | 46.48 | 47.06 | 11,942,021 | +0.34(+0.73%) |
Aug 09, 2024 | 46.84 | 47.68 | 46.50 | 46.72 | 14,083,523 | -0.13(-0.28%) |
Aug 08, 2024 | 46.57 | 47.15 | 46.22 | 46.85 | 15,216,768 | +0.35(+0.75%) |
Aug 07, 2024 | 47.43 | 48.49 | 46.40 | 46.50 | 16,891,832 | -0.81(-1.71%) |
Aug 06, 2024 | 47.89 | 48.07 | 47.12 | 47.31 | 15,662,612 | -0.28(-0.59%) |
Aug 05, 2024 | 47.88 | 48.74 | 47.21 | 47.59 | 17,893,144 | -1.18(-2.42%) |
Aug 02, 2024 | 49.12 | 49.54 | 48.31 | 48.77 | 15,615,058 | +0.60(+1.25%) |