Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.44 | 55.44 | 55.01 | 55.04 | 2,046,277 | +2.30(+4.36%) |
Oct 17, 2024 | 53.05 | 53.13 | 52.40 | 52.74 | 1,713,400 | -1.02(-1.90%) |
Oct 16, 2024 | 53.50 | 54.11 | 53.45 | 53.76 | 2,042,789 | +0.64(+1.20%) |
Oct 15, 2024 | 54.00 | 54.07 | 52.84 | 53.12 | 4,515,718 | -2.74(-4.91%) |
Oct 14, 2024 | 56.14 | 56.91 | 55.62 | 55.86 | 1,888,516 | -0.84(-1.47%) |
Oct 11, 2024 | 55.61 | 56.92 | 55.40 | 56.70 | 3,036,639 | +0.55(+0.98%) |
Oct 10, 2024 | 56.28 | 56.70 | 55.57 | 56.15 | 3,136,116 | -0.41(-0.72%) |
Oct 09, 2024 | 55.85 | 56.93 | 55.77 | 56.56 | 4,742,180 | -0.78(-1.36%) |
Oct 08, 2024 | 57.43 | 57.92 | 56.12 | 57.34 | 6,079,772 | -5.01(-8.04%) |
Oct 07, 2024 | 61.43 | 62.57 | 60.94 | 62.35 | 4,517,281 | +1.58(+2.60%) |
Oct 04, 2024 | 60.79 | 60.95 | 60.16 | 60.77 | 4,627,249 | +1.34(+2.25%) |
Oct 03, 2024 | 59.03 | 60.05 | 58.92 | 59.43 | 3,015,043 | -1.23(-2.03%) |
Oct 02, 2024 | 60.05 | 60.73 | 59.22 | 60.66 | 5,549,983 | +3.43(+5.99%) |
Oct 01, 2024 | 56.10 | 57.30 | 55.49 | 57.23 | 5,536,830 | +1.83(+3.30%) |
Sep 30, 2024 | 57.36 | 57.36 | 55.24 | 55.40 | 7,334,056 | -1.64(-2.88%) |
Sep 27, 2024 | 56.55 | 57.25 | 56.07 | 57.04 | 6,509,221 | -0.23(-0.40%) |
Sep 26, 2024 | 56.40 | 57.30 | 55.94 | 57.27 | 9,591,192 | +4.87(+9.29%) |
Sep 25, 2024 | 52.55 | 52.94 | 52.33 | 52.40 | 3,562,457 | -1.24(-2.31%) |
Sep 24, 2024 | 52.22 | 55.53 | 52.12 | 53.64 | 6,837,467 | +3.51(+7.00%) |
Sep 23, 2024 | 49.66 | 50.40 | 49.53 | 50.13 | 1,541,414 | +0.66(+1.33%) |
Sep 20, 2024 | 49.99 | 49.99 | 49.42 | 49.47 | 1,577,911 | -0.60(-1.20%) |
Sep 19, 2024 | 49.72 | 50.22 | 49.57 | 50.07 | 2,438,711 | +1.67(+3.45%) |
Sep 18, 2024 | 48.50 | 48.80 | 48.33 | 48.40 | 1,243,257 | -0.11(-0.23%) |
Sep 17, 2024 | 48.68 | 48.84 | 48.51 | 48.51 | 942,267 | +0.26(+0.54%) |
Sep 16, 2024 | 48.19 | 48.40 | 48.19 | 48.25 | 1,155,586 | +0.43(+0.90%) |
Sep 13, 2024 | 47.78 | 47.98 | 47.72 | 47.82 | 1,131,098 | +0.27(+0.57%) |
Sep 12, 2024 | 47.63 | 47.69 | 47.38 | 47.55 | 1,278,244 | -0.08(-0.17%) |
Sep 11, 2024 | 47.34 | 47.78 | 47.14 | 47.63 | 1,603,709 | +0.66(+1.41%) |
Sep 10, 2024 | 47.01 | 47.16 | 46.70 | 46.97 | 1,320,631 | -0.55(-1.16%) |
Sep 09, 2024 | 47.30 | 47.86 | 47.30 | 47.52 | 1,072,920 | +0.32(+0.68%) |
Sep 06, 2024 | 47.75 | 47.84 | 47.15 | 47.20 | 1,253,144 | -0.62(-1.30%) |
Sep 05, 2024 | 47.78 | 48.05 | 47.75 | 47.82 | 1,301,217 | -0.04(-0.08%) |
Sep 04, 2024 | 47.78 | 48.10 | 47.78 | 47.86 | 1,416,149 | -0.28(-0.58%) |
Sep 03, 2024 | 48.24 | 48.33 | 48.08 | 48.14 | 1,775,400 | -0.37(-0.76%) |
Aug 30, 2024 | 48.73 | 49.00 | 48.24 | 48.51 | 1,305,623 | +0.26(+0.54%) |
Aug 29, 2024 | 48.27 | 48.37 | 48.21 | 48.25 | 1,137,571 | +0.47(+0.98%) |
Aug 28, 2024 | 47.73 | 47.95 | 47.55 | 47.78 | 2,467,999 | -0.97(-1.99%) |
Aug 27, 2024 | 48.80 | 48.85 | 48.65 | 48.75 | 1,495,421 | +0.22(+0.45%) |
Aug 26, 2024 | 48.45 | 48.68 | 48.29 | 48.53 | 2,288,269 | +0.16(+0.33%) |
Aug 23, 2024 | 47.88 | 48.60 | 47.86 | 48.37 | 1,704,402 | +0.39(+0.81%) |
Aug 22, 2024 | 48.17 | 48.42 | 47.08 | 47.98 | 1,905,818 | -0.01(-0.02%) |
Aug 21, 2024 | 47.79 | 48.05 | 47.63 | 47.99 | 1,724,653 | +0.97(+2.06%) |
Aug 20, 2024 | 47.63 | 47.76 | 46.93 | 47.02 | 1,925,286 | -0.98(-2.04%) |
Aug 19, 2024 | 47.91 | 48.18 | 47.77 | 48.00 | 2,660,168 | -0.12(-0.25%) |
Aug 16, 2024 | 47.64 | 48.19 | 47.63 | 48.12 | 2,018,839 | +0.50(+1.05%) |
Aug 15, 2024 | 47.33 | 47.90 | 47.20 | 47.62 | 3,478,036 | +0.28(+0.59%) |
Aug 14, 2024 | 48.73 | 48.73 | 46.11 | 47.34 | 5,787,762 | -1.64(-3.35%) |
Aug 13, 2024 | 48.81 | 49.03 | 48.55 | 48.98 | 2,167,415 | +0.43(+0.89%) |
Aug 12, 2024 | 48.29 | 48.90 | 47.92 | 48.55 | 2,568,703 | +1.00(+2.10%) |
Aug 09, 2024 | 47.42 | 47.58 | 47.15 | 47.55 | 1,576,897 | -0.21(-0.44%) |
Aug 08, 2024 | 47.17 | 48.00 | 47.17 | 47.76 | 2,524,771 | +1.59(+3.44%) |
Aug 07, 2024 | 46.62 | 46.77 | 46.06 | 46.17 | 1,316,695 | +0.75(+1.65%) |
Aug 06, 2024 | 45.38 | 45.66 | 45.05 | 45.42 | 1,899,205 | -0.24(-0.53%) |
Aug 05, 2024 | 44.99 | 45.88 | 44.96 | 45.66 | 3,440,703 | -0.15(-0.33%) |
Aug 02, 2024 | 45.84 | 45.97 | 45.52 | 45.81 | 2,222,433 | -0.38(-0.82%) |