Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 59.77 | 60.00 | 59.14 | 59.92 | 4,052,924 | +0.18(+0.30%) |
Oct 17, 2024 | 60.58 | 60.73 | 59.64 | 59.74 | 4,925,314 | -0.81(-1.34%) |
Oct 16, 2024 | 58.75 | 60.72 | 57.74 | 60.55 | 8,463,486 | +2.94(+5.10%) |
Oct 15, 2024 | 57.22 | 58.16 | 57.21 | 57.61 | 3,086,759 | +0.68(+1.19%) |
Oct 14, 2024 | 56.19 | 56.98 | 56.02 | 56.93 | 3,353,772 | +0.71(+1.26%) |
Oct 11, 2024 | 55.49 | 56.29 | 55.42 | 56.22 | 3,479,280 | +0.73(+1.32%) |
Oct 10, 2024 | 56.58 | 56.86 | 55.47 | 55.49 | 5,511,160 | -0.89(-1.58%) |
Oct 09, 2024 | 56.78 | 57.23 | 56.02 | 56.38 | 2,736,200 | -0.43(-0.76%) |
Oct 08, 2024 | 57.42 | 57.44 | 56.81 | 56.81 | 3,150,479 | -0.28(-0.49%) |
Oct 07, 2024 | 58.00 | 58.02 | 56.88 | 57.09 | 2,467,005 | -1.14(-1.96%) |
Oct 04, 2024 | 57.44 | 58.30 | 57.23 | 58.23 | 2,459,479 | +0.15(+0.26%) |
Oct 03, 2024 | 58.48 | 58.59 | 57.96 | 58.08 | 2,216,295 | -0.28(-0.48%) |
Oct 02, 2024 | 58.00 | 58.45 | 57.90 | 58.36 | 2,125,084 | +0.12(+0.21%) |
Oct 01, 2024 | 57.69 | 58.73 | 57.41 | 58.24 | 4,088,336 | +0.45(+0.78%) |
Sep 30, 2024 | 57.47 | 57.80 | 57.07 | 57.79 | 3,564,637 | +0.63(+1.10%) |
Sep 27, 2024 | 57.36 | 57.56 | 57.01 | 57.16 | 3,656,186 | +0.03(+0.05%) |
Sep 26, 2024 | 57.14 | 57.90 | 56.95 | 57.13 | 4,702,770 | -0.09(-0.16%) |
Sep 25, 2024 | 57.38 | 57.38 | 56.73 | 57.22 | 5,105,991 | +0.20(+0.35%) |
Sep 24, 2024 | 57.46 | 58.06 | 56.95 | 57.02 | 5,675,716 | -0.84(-1.45%) |
Sep 23, 2024 | 58.00 | 58.17 | 57.57 | 57.86 | 4,278,190 | -0.07(-0.12%) |
Sep 20, 2024 | 57.74 | 57.99 | 57.18 | 57.93 | 9,329,891 | +0.45(+0.78%) |
Sep 19, 2024 | 57.22 | 57.66 | 56.83 | 57.48 | 4,107,424 | +0.07(+0.12%) |
Sep 18, 2024 | 58.29 | 58.35 | 57.02 | 57.41 | 2,983,107 | -0.94(-1.61%) |
Sep 17, 2024 | 58.40 | 58.72 | 57.92 | 58.35 | 3,504,468 | -0.18(-0.31%) |
Sep 16, 2024 | 58.42 | 58.94 | 58.08 | 58.53 | 3,284,007 | +0.37(+0.64%) |
Sep 13, 2024 | 57.47 | 58.18 | 56.92 | 58.16 | 2,986,604 | +0.98(+1.71%) |
Sep 12, 2024 | 57.20 | 57.55 | 56.85 | 57.18 | 3,121,782 | -0.05(-0.09%) |
Sep 11, 2024 | 57.45 | 57.58 | 56.55 | 57.23 | 4,236,330 | -0.48(-0.83%) |
Sep 10, 2024 | 57.64 | 58.11 | 57.49 | 57.71 | 2,789,096 | +0.34(+0.59%) |
Sep 09, 2024 | 57.18 | 57.64 | 56.82 | 57.37 | 4,087,543 | +0.26(+0.46%) |
Sep 06, 2024 | 57.49 | 57.86 | 57.02 | 57.11 | 2,582,537 | -0.23(-0.40%) |
Sep 05, 2024 | 57.97 | 58.13 | 57.06 | 57.34 | 2,574,316 | -0.15(-0.26%) |
Sep 04, 2024 | 57.12 | 57.73 | 56.87 | 57.49 | 3,273,316 | +0.76(+1.34%) |
Sep 03, 2024 | 55.69 | 57.15 | 55.65 | 56.73 | 4,220,494 | +0.83(+1.48%) |
Aug 30, 2024 | 55.56 | 56.01 | 55.30 | 55.90 | 5,450,439 | +0.45(+0.81%) |
Aug 29, 2024 | 55.52 | 55.54 | 54.75 | 55.45 | 3,355,460 | -0.03(-0.05%) |
Aug 28, 2024 | 55.47 | 55.75 | 55.21 | 55.48 | 4,877,457 | +0.12(+0.21%) |
Aug 27, 2024 | 55.80 | 56.03 | 55.23 | 55.36 | 2,323,377 | -0.48(-0.87%) |
Aug 26, 2024 | 55.94 | 56.28 | 55.69 | 55.85 | 2,606,116 | +0.05(+0.09%) |
Aug 23, 2024 | 55.95 | 56.15 | 55.63 | 55.80 | 2,046,057 | +0.03(+0.05%) |
Aug 22, 2024 | 55.84 | 55.89 | 55.50 | 55.77 | 1,876,024 | +0.03(+0.05%) |
Aug 21, 2024 | 55.63 | 55.94 | 55.49 | 55.74 | 1,988,232 | +0.11(+0.20%) |
Aug 20, 2024 | 55.62 | 56.10 | 55.41 | 55.63 | 2,850,314 | +0.01(+0.02%) |
Aug 19, 2024 | 55.33 | 55.90 | 55.14 | 55.62 | 2,816,067 | +0.28(+0.50%) |
Aug 16, 2024 | 54.90 | 55.55 | 54.56 | 55.34 | 3,512,730 | +0.71(+1.30%) |
Aug 15, 2024 | 54.44 | 54.84 | 54.19 | 54.63 | 3,795,250 | -0.22(-0.40%) |
Aug 14, 2024 | 54.27 | 55.47 | 54.13 | 54.85 | 4,257,870 | +0.42(+0.78%) |
Aug 13, 2024 | 54.24 | 54.53 | 53.94 | 54.42 | 3,139,695 | +0.36(+0.66%) |
Aug 12, 2024 | 53.85 | 54.15 | 53.59 | 54.07 | 2,705,994 | +0.25(+0.46%) |
Aug 09, 2024 | 53.62 | 53.99 | 52.73 | 53.82 | 2,977,625 | +0.28(+0.52%) |
Aug 08, 2024 | 53.93 | 54.42 | 53.43 | 53.55 | 3,469,800 | -0.89(-1.63%) |
Aug 07, 2024 | 53.70 | 54.91 | 53.26 | 54.43 | 4,327,218 | +0.91(+1.70%) |
Aug 06, 2024 | 53.48 | 53.98 | 53.26 | 53.53 | 5,128,393 | +0.13(+0.24%) |
Aug 05, 2024 | 55.60 | 56.16 | 53.15 | 53.40 | 5,131,651 | -2.02(-3.64%) |
Aug 02, 2024 | 55.41 | 56.91 | 54.36 | 55.41 | 5,573,162 | +0.63(+1.15%) |