Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.76 | 51.85 | 51.64 | 51.83 | 6,601,795 | +0.29(+0.56%) |
Oct 17, 2024 | 51.70 | 51.71 | 51.48 | 51.54 | 7,427,582 | -0.02(-0.04%) |
Oct 16, 2024 | 51.51 | 51.60 | 51.45 | 51.56 | 7,796,670 | +0.20(+0.39%) |
Oct 15, 2024 | 51.91 | 51.96 | 51.30 | 51.36 | 9,881,796 | -0.74(-1.42%) |
Oct 14, 2024 | 51.83 | 52.14 | 51.79 | 52.10 | 5,572,062 | +0.11(+0.21%) |
Oct 11, 2024 | 51.72 | 52.05 | 51.70 | 51.99 | 6,439,417 | +0.26(+0.50%) |
Oct 10, 2024 | 51.62 | 51.76 | 51.42 | 51.73 | 9,757,166 | -0.09(-0.17%) |
Oct 09, 2024 | 51.53 | 51.87 | 51.51 | 51.82 | 7,445,738 | +0.02(+0.04%) |
Oct 08, 2024 | 51.79 | 51.83 | 51.62 | 51.80 | 7,346,718 | -0.08(-0.15%) |
Oct 07, 2024 | 52.05 | 52.08 | 51.68 | 51.88 | 9,049,251 | -0.29(-0.56%) |
Oct 04, 2024 | 51.94 | 52.20 | 51.88 | 52.17 | 7,660,281 | +0.31(+0.60%) |
Oct 03, 2024 | 51.89 | 51.99 | 51.67 | 51.86 | 10,946,013 | -0.49(-0.94%) |
Oct 02, 2024 | 52.34 | 52.49 | 52.13 | 52.35 | 18,025,510 | -0.09(-0.17%) |
Oct 01, 2024 | 52.80 | 52.84 | 52.16 | 52.44 | 9,508,338 | -0.37(-0.70%) |
Sep 30, 2024 | 52.99 | 52.99 | 52.49 | 52.81 | 8,297,800 | -0.17(-0.32%) |
Sep 27, 2024 | 53.21 | 53.38 | 52.90 | 52.98 | 7,370,263 | -0.33(-0.62%) |
Sep 26, 2024 | 53.17 | 53.40 | 52.99 | 53.31 | 7,675,320 | +1.16(+2.22%) |
Sep 25, 2024 | 52.54 | 52.54 | 52.12 | 52.15 | 7,740,300 | -0.33(-0.63%) |
Sep 24, 2024 | 52.35 | 52.51 | 52.19 | 52.48 | 6,856,258 | +0.32(+0.61%) |
Sep 23, 2024 | 52.06 | 52.21 | 52.01 | 52.16 | 8,026,815 | +0.21(+0.40%) |
Sep 20, 2024 | 52.15 | 52.15 | 51.74 | 51.95 | 5,783,914 | -0.48(-0.91%) |
Sep 19, 2024 | 52.35 | 52.53 | 52.01 | 52.43 | 6,011,291 | +0.99(+1.92%) |
Sep 18, 2024 | 51.65 | 52.10 | 51.34 | 51.44 | 8,519,959 | -0.18(-0.35%) |
Sep 17, 2024 | 51.85 | 51.89 | 51.43 | 51.62 | 8,048,213 | -0.25(-0.48%) |
Sep 16, 2024 | 51.67 | 51.88 | 51.53 | 51.87 | 7,269,225 | +0.41(+0.79%) |
Sep 13, 2024 | 51.42 | 51.65 | 51.36 | 51.46 | 4,785,341 | +0.14(+0.27%) |
Sep 12, 2024 | 50.85 | 51.33 | 50.70 | 51.32 | 6,540,413 | +0.46(+0.90%) |
Sep 11, 2024 | 50.57 | 50.88 | 49.99 | 50.86 | 8,071,364 | +0.29(+0.57%) |
Sep 10, 2024 | 50.63 | 50.70 | 50.14 | 50.57 | 6,398,601 | -0.20(-0.39%) |
Sep 09, 2024 | 50.67 | 50.96 | 50.63 | 50.77 | 6,097,973 | +0.54(+1.07%) |
Sep 06, 2024 | 51.18 | 51.21 | 50.14 | 50.23 | 8,909,718 | -0.96(-1.87%) |
Sep 05, 2024 | 51.28 | 51.39 | 51.00 | 51.19 | 9,968,750 | +0.01(+0.02%) |
Sep 04, 2024 | 51.01 | 51.44 | 51.01 | 51.18 | 9,531,252 | -0.16(-0.31%) |
Sep 03, 2024 | 51.95 | 51.98 | 51.21 | 51.34 | 9,804,627 | -0.91(-1.74%) |
Aug 30, 2024 | 52.31 | 52.37 | 51.94 | 52.25 | 5,143,013 | +0.17(+0.33%) |
Aug 29, 2024 | 52.16 | 52.40 | 52.03 | 52.08 | 6,455,122 | +0.14(+0.27%) |
Aug 28, 2024 | 52.12 | 52.20 | 51.75 | 51.94 | 5,698,530 | -0.26(-0.50%) |
Aug 27, 2024 | 52.07 | 52.29 | 52.01 | 52.20 | 5,488,257 | +0.20(+0.38%) |
Aug 26, 2024 | 52.11 | 52.18 | 51.94 | 52.00 | 5,230,767 | -0.21(-0.40%) |
Aug 23, 2024 | 51.69 | 52.26 | 51.60 | 52.21 | 5,873,244 | +0.99(+1.93%) |
Aug 22, 2024 | 51.72 | 51.73 | 51.18 | 51.22 | 5,998,984 | -0.36(-0.70%) |
Aug 21, 2024 | 51.43 | 51.67 | 51.31 | 51.58 | 5,323,345 | +0.45(+0.88%) |
Aug 20, 2024 | 51.21 | 51.31 | 51.02 | 51.13 | 4,857,457 | -0.14(-0.27%) |
Aug 19, 2024 | 50.99 | 51.33 | 50.94 | 51.27 | 5,257,335 | +0.59(+1.16%) |
Aug 16, 2024 | 50.45 | 50.73 | 50.43 | 50.68 | 5,684,685 | +0.30(+0.59%) |
Aug 15, 2024 | 50.19 | 50.50 | 50.17 | 50.38 | 5,488,527 | +0.61(+1.22%) |
Aug 14, 2024 | 49.67 | 49.81 | 49.59 | 49.77 | 5,447,862 | +0.19(+0.38%) |
Aug 13, 2024 | 49.10 | 49.62 | 49.09 | 49.58 | 5,801,110 | +0.80(+1.64%) |
Aug 12, 2024 | 48.79 | 48.92 | 48.61 | 48.79 | 5,188,091 | +0.02(+0.04%) |
Aug 09, 2024 | 48.48 | 48.79 | 48.35 | 48.77 | 6,368,508 | +0.17(+0.35%) |
Aug 08, 2024 | 48.24 | 48.63 | 48.00 | 48.60 | 8,156,979 | +0.82(+1.71%) |
Aug 07, 2024 | 48.45 | 48.61 | 47.75 | 47.78 | 8,261,917 | +0.23(+0.48%) |
Aug 06, 2024 | 47.07 | 47.83 | 46.99 | 47.55 | 13,892,108 | +0.08(+0.17%) |
Aug 05, 2024 | 46.74 | 47.77 | 46.67 | 47.47 | 22,611,414 | -1.14(-2.34%) |
Aug 02, 2024 | 48.79 | 48.88 | 48.23 | 48.61 | 13,293,594 | -0.87(-1.75%) |