Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 52.58 | 53.48 | 52.34 | 53.30 | 1,284,347 | +0.61(+1.16%) |
Nov 04, 2024 | 50.62 | 52.90 | 50.55 | 52.69 | 1,178,070 | +2.02(+3.99%) |
Nov 01, 2024 | 50.98 | 51.50 | 50.36 | 50.67 | 913,151 | -0.19(-0.37%) |
Oct 31, 2024 | 51.01 | 51.76 | 50.45 | 50.86 | 1,292,946 | -0.45(-0.88%) |
Oct 30, 2024 | 51.90 | 52.66 | 51.26 | 51.31 | 796,988 | -0.85(-1.64%) |
Oct 29, 2024 | 51.67 | 52.67 | 50.88 | 52.16 | 916,040 | -0.18(-0.33%) |
Oct 28, 2024 | 52.61 | 53.28 | 52.01 | 52.34 | 799,970 | -0.21(-0.40%) |
Oct 25, 2024 | 53.62 | 54.05 | 52.13 | 52.55 | 769,902 | -0.99(-1.85%) |
Oct 24, 2024 | 53.27 | 54.07 | 52.95 | 53.54 | 738,728 | +0.27(+0.51%) |
Oct 23, 2024 | 53.70 | 53.86 | 52.80 | 53.27 | 659,142 | -0.94(-1.73%) |
Oct 22, 2024 | 54.53 | 54.93 | 53.72 | 54.21 | 811,475 | -0.49(-0.90%) |
Oct 21, 2024 | 56.11 | 56.15 | 54.25 | 54.70 | 920,751 | -1.39(-2.48%) |
Oct 18, 2024 | 55.82 | 56.41 | 55.15 | 56.09 | 702,666 | +0.71(+1.28%) |
Oct 17, 2024 | 55.89 | 55.89 | 54.97 | 55.38 | 910,191 | -0.37(-0.66%) |
Oct 16, 2024 | 55.32 | 55.99 | 54.78 | 55.75 | 1,119,576 | +0.85(+1.55%) |
Oct 15, 2024 | 53.17 | 55.43 | 53.17 | 54.90 | 1,565,347 | +1.27(+2.37%) |
Oct 14, 2024 | 54.27 | 54.36 | 53.08 | 53.63 | 1,359,025 | -0.76(-1.40%) |
Oct 11, 2024 | 53.20 | 54.72 | 53.15 | 54.39 | 1,059,569 | +1.27(+2.39%) |
Oct 10, 2024 | 54.67 | 54.83 | 53.03 | 53.12 | 1,177,645 | -1.48(-2.71%) |
Oct 09, 2024 | 54.80 | 55.05 | 54.21 | 54.60 | 1,013,843 | -0.40(-0.73%) |
Oct 08, 2024 | 55.00 | 55.54 | 54.72 | 55.00 | 798,620 | +0.19(+0.35%) |
Oct 07, 2024 | 56.70 | 56.84 | 53.84 | 54.81 | 1,536,493 | -2.32(-4.06%) |
Oct 04, 2024 | 56.00 | 57.22 | 55.84 | 57.13 | 1,413,088 | +2.22(+4.04%) |
Oct 03, 2024 | 54.47 | 55.16 | 53.69 | 54.91 | 1,249,437 | -0.65(-1.17%) |
Oct 02, 2024 | 56.18 | 56.18 | 55.15 | 55.56 | 1,060,354 | -0.74(-1.31%) |
Oct 01, 2024 | 58.01 | 58.32 | 56.26 | 56.30 | 1,265,262 | -2.06(-3.53%) |
Sep 30, 2024 | 58.92 | 59.74 | 57.93 | 58.36 | 1,461,482 | -0.83(-1.40%) |
Sep 27, 2024 | 60.01 | 60.30 | 59.14 | 59.19 | 991,698 | -0.33(-0.55%) |
Sep 26, 2024 | 60.16 | 60.78 | 59.10 | 59.52 | 766,544 | +0.31(+0.52%) |
Sep 25, 2024 | 61.43 | 61.47 | 59.09 | 59.21 | 1,072,891 | -1.99(-3.25%) |
Sep 24, 2024 | 60.86 | 61.69 | 60.70 | 61.20 | 858,350 | +0.34(+0.56%) |
Sep 23, 2024 | 60.88 | 60.92 | 59.48 | 60.86 | 975,677 | +0.52(+0.86%) |
Sep 20, 2024 | 61.26 | 61.80 | 60.26 | 60.34 | 3,370,308 | -1.49(-2.41%) |
Sep 19, 2024 | 64.00 | 64.05 | 61.48 | 61.83 | 1,638,158 | -0.81(-1.29%) |
Sep 18, 2024 | 61.37 | 64.50 | 60.92 | 62.64 | 1,819,551 | +1.70(+2.78%) |
Sep 17, 2024 | 59.89 | 61.12 | 59.21 | 60.94 | 1,379,930 | +1.58(+2.66%) |
Sep 16, 2024 | 58.88 | 60.24 | 58.70 | 59.37 | 1,635,875 | +0.46(+0.78%) |
Sep 13, 2024 | 56.68 | 59.13 | 56.49 | 58.91 | 1,788,413 | +3.10(+5.56%) |
Sep 12, 2024 | 55.04 | 56.35 | 54.81 | 55.80 | 1,231,404 | +1.19(+2.18%) |
Sep 11, 2024 | 55.49 | 55.66 | 53.43 | 54.61 | 2,330,106 | -0.67(-1.21%) |
Sep 10, 2024 | 53.59 | 56.33 | 50.68 | 55.28 | 4,955,248 | +2.74(+5.21%) |
Sep 09, 2024 | 52.95 | 53.96 | 52.01 | 52.55 | 2,839,732 | -0.94(-1.75%) |
Sep 06, 2024 | 53.70 | 54.54 | 53.26 | 53.49 | 1,690,137 | -0.23(-0.43%) |
Sep 05, 2024 | 53.71 | 54.31 | 53.32 | 53.72 | 1,090,206 | -0.02(-0.04%) |
Sep 04, 2024 | 53.83 | 54.28 | 52.86 | 53.74 | 1,366,840 | -0.93(-1.70%) |