Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.57 | 55.04 | 54.33 | 54.93 | 1,196,674 | +0.07(+0.13%) |
Oct 17, 2024 | 54.56 | 55.02 | 54.38 | 54.86 | 1,051,307 | +0.42(+0.77%) |
Oct 16, 2024 | 54.68 | 55.12 | 54.30 | 54.44 | 1,515,826 | -0.13(-0.24%) |
Oct 15, 2024 | 54.01 | 54.93 | 53.84 | 54.57 | 2,260,582 | -0.35(-0.64%) |
Oct 14, 2024 | 55.24 | 55.50 | 54.88 | 54.92 | 1,875,003 | -0.04(-0.07%) |
Oct 11, 2024 | 54.91 | 55.02 | 54.61 | 54.96 | 1,574,633 | +0.19(+0.35%) |
Oct 10, 2024 | 55.43 | 55.47 | 54.65 | 54.77 | 1,431,456 | -0.38(-0.69%) |
Oct 09, 2024 | 54.90 | 56.15 | 54.87 | 55.15 | 2,484,154 | +0.30(+0.55%) |
Oct 08, 2024 | 55.17 | 55.22 | 54.80 | 54.85 | 1,741,559 | +0.09(+0.16%) |
Oct 07, 2024 | 55.05 | 55.36 | 54.69 | 54.76 | 1,705,679 | -0.71(-1.28%) |
Oct 04, 2024 | 55.63 | 56.02 | 55.33 | 55.47 | 3,077,855 | -0.07(-0.13%) |
Oct 03, 2024 | 55.87 | 55.87 | 54.94 | 55.54 | 1,761,011 | -0.71(-1.26%) |
Oct 02, 2024 | 56.75 | 56.78 | 56.04 | 56.25 | 1,581,091 | -1.06(-1.85%) |
Oct 01, 2024 | 57.55 | 57.97 | 57.18 | 57.31 | 1,024,772 | -0.32(-0.56%) |
Sep 30, 2024 | 57.83 | 57.88 | 57.31 | 57.63 | 1,333,906 | -0.02(-0.03%) |
Sep 27, 2024 | 57.16 | 57.91 | 57.09 | 57.65 | 2,070,183 | +0.65(+1.14%) |
Sep 26, 2024 | 56.74 | 57.18 | 56.66 | 57.00 | 1,223,628 | +0.35(+0.62%) |
Sep 25, 2024 | 57.40 | 57.49 | 56.43 | 56.65 | 1,376,590 | -0.97(-1.68%) |
Sep 24, 2024 | 57.32 | 57.81 | 57.21 | 57.62 | 1,140,439 | +0.19(+0.33%) |
Sep 23, 2024 | 57.75 | 57.85 | 57.27 | 57.43 | 1,587,008 | -0.20(-0.35%) |
Sep 20, 2024 | 57.95 | 57.96 | 57.47 | 57.63 | 1,943,039 | -0.63(-1.08%) |
Sep 19, 2024 | 57.80 | 58.30 | 57.53 | 58.26 | 1,408,886 | +0.79(+1.37%) |
Sep 18, 2024 | 57.28 | 57.53 | 57.07 | 57.47 | 1,354,992 | +0.56(+0.98%) |
Sep 17, 2024 | 57.33 | 57.37 | 56.69 | 56.91 | 1,905,294 | -0.42(-0.73%) |
Sep 16, 2024 | 57.47 | 57.61 | 57.27 | 57.33 | 1,352,490 | +0.20(+0.35%) |
Sep 13, 2024 | 57.12 | 57.30 | 56.94 | 57.13 | 2,186,160 | +0.38(+0.67%) |
Sep 12, 2024 | 56.99 | 57.07 | 56.59 | 56.75 | 3,727,592 | -0.71(-1.24%) |
Sep 11, 2024 | 58.10 | 58.15 | 57.34 | 57.46 | 1,645,322 | -0.67(-1.15%) |
Sep 10, 2024 | 58.19 | 58.27 | 57.88 | 58.13 | 964,982 | -0.38(-0.65%) |
Sep 09, 2024 | 58.08 | 58.71 | 57.98 | 58.51 | 907,902 | +0.78(+1.35%) |
Sep 06, 2024 | 58.53 | 58.68 | 57.59 | 57.73 | 1,660,218 | -0.51(-0.88%) |
Sep 05, 2024 | 58.59 | 58.73 | 58.15 | 58.24 | 1,319,777 | -0.29(-0.50%) |
Sep 04, 2024 | 58.04 | 58.97 | 57.99 | 58.53 | 1,992,990 | +1.00(+1.74%) |
Sep 03, 2024 | 57.79 | 57.92 | 57.36 | 57.53 | 3,561,642 | +1.27(+2.26%) |
Aug 30, 2024 | 56.24 | 56.39 | 55.80 | 56.26 | 1,669,692 | -0.07(-0.12%) |
Aug 29, 2024 | 56.20 | 56.36 | 55.98 | 56.33 | 1,338,701 | +0.22(+0.39%) |
Aug 28, 2024 | 56.12 | 56.38 | 55.87 | 56.11 | 721,930 | -0.21(-0.37%) |
Aug 27, 2024 | 56.36 | 56.56 | 56.16 | 56.32 | 936,245 | +0.05(+0.09%) |
Aug 26, 2024 | 56.23 | 56.57 | 56.10 | 56.27 | 979,602 | +0.06(+0.11%) |
Aug 23, 2024 | 55.72 | 56.32 | 55.56 | 56.21 | 2,181,369 | +0.98(+1.77%) |
Aug 22, 2024 | 55.17 | 55.29 | 54.90 | 55.23 | 1,629,115 | +0.01(+0.02%) |
Aug 21, 2024 | 55.00 | 55.40 | 54.89 | 55.22 | 1,911,595 | +0.44(+0.80%) |
Aug 20, 2024 | 54.64 | 54.89 | 54.53 | 54.78 | 699,408 | +0.26(+0.48%) |
Aug 19, 2024 | 54.19 | 54.68 | 54.12 | 54.52 | 1,362,482 | +0.45(+0.83%) |
Aug 16, 2024 | 54.09 | 54.33 | 53.93 | 54.07 | 1,439,104 | +0.05(+0.09%) |
Aug 15, 2024 | 53.69 | 54.12 | 53.50 | 54.02 | 1,327,327 | +0.49(+0.92%) |
Aug 14, 2024 | 53.43 | 53.94 | 53.15 | 53.53 | 1,622,709 | -0.05(-0.09%) |
Aug 13, 2024 | 52.92 | 53.58 | 52.91 | 53.58 | 1,527,775 | +1.40(+2.68%) |
Aug 12, 2024 | 52.51 | 52.53 | 52.09 | 52.18 | 1,444,870 | -0.19(-0.36%) |
Aug 09, 2024 | 52.30 | 52.77 | 52.23 | 52.37 | 1,874,677 | +0.26(+0.50%) |
Aug 08, 2024 | 51.81 | 52.41 | 51.68 | 52.11 | 1,925,750 | +0.31(+0.60%) |
Aug 07, 2024 | 51.39 | 52.18 | 51.30 | 51.80 | 1,719,161 | +0.79(+1.55%) |
Aug 06, 2024 | 50.59 | 51.31 | 50.47 | 51.01 | 1,597,781 | -0.44(-0.86%) |
Aug 05, 2024 | 52.04 | 52.17 | 51.43 | 51.45 | 1,848,925 | -1.60(-3.02%) |
Aug 02, 2024 | 53.24 | 53.42 | 52.20 | 53.05 | 2,499,226 | +1.39(+2.69%) |