Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.41 | 55.03 | 54.41 | 55.01 | 594,989 | +0.68(+1.25%) |
Oct 17, 2024 | 53.68 | 54.43 | 53.49 | 54.33 | 305,735 | +0.46(+0.85%) |
Oct 16, 2024 | 53.52 | 54.29 | 53.47 | 53.87 | 316,830 | +0.66(+1.24%) |
Oct 15, 2024 | 53.97 | 54.55 | 53.12 | 53.21 | 437,185 | -0.77(-1.43%) |
Oct 14, 2024 | 53.20 | 54.45 | 53.14 | 53.98 | 535,350 | +0.59(+1.11%) |
Oct 11, 2024 | 52.16 | 53.47 | 52.16 | 53.39 | 389,938 | +1.39(+2.67%) |
Oct 10, 2024 | 52.30 | 52.35 | 51.43 | 52.00 | 403,336 | -0.54(-1.03%) |
Oct 09, 2024 | 52.35 | 52.92 | 52.15 | 52.54 | 828,001 | +0.23(+0.44%) |
Oct 08, 2024 | 52.58 | 52.95 | 52.30 | 52.31 | 510,411 | +0.02(+0.04%) |
Oct 07, 2024 | 51.02 | 52.31 | 50.84 | 52.29 | 560,269 | +0.99(+1.93%) |
Oct 04, 2024 | 51.74 | 51.99 | 51.16 | 51.30 | 262,515 | +0.12(+0.23%) |
Oct 03, 2024 | 51.04 | 51.31 | 50.65 | 51.18 | 258,253 | -0.37(-0.72%) |
Oct 02, 2024 | 51.45 | 51.98 | 51.20 | 51.55 | 279,157 | -0.10(-0.19%) |
Oct 01, 2024 | 52.64 | 52.73 | 51.59 | 51.65 | 328,839 | -1.11(-2.10%) |
Sep 30, 2024 | 51.45 | 52.94 | 51.44 | 52.76 | 567,869 | +1.40(+2.73%) |
Sep 27, 2024 | 51.91 | 52.22 | 51.15 | 51.36 | 377,035 | -0.37(-0.72%) |
Sep 26, 2024 | 51.15 | 52.22 | 51.06 | 51.73 | 730,876 | +0.98(+1.93%) |
Sep 25, 2024 | 50.47 | 50.86 | 49.90 | 50.75 | 1,042,883 | +0.48(+0.95%) |
Sep 24, 2024 | 51.35 | 51.46 | 49.74 | 50.27 | 1,046,090 | -0.83(-1.62%) |
Sep 23, 2024 | 52.60 | 52.88 | 51.08 | 51.10 | 782,905 | -0.98(-1.88%) |
Sep 20, 2024 | 51.53 | 52.34 | 51.12 | 52.08 | 3,721,807 | +0.25(+0.48%) |
Sep 19, 2024 | 51.73 | 52.11 | 50.75 | 51.83 | 647,418 | +0.89(+1.75%) |
Sep 18, 2024 | 51.00 | 51.68 | 50.55 | 50.94 | 730,279 | -0.02(-0.04%) |
Sep 17, 2024 | 52.35 | 52.35 | 50.88 | 50.96 | 390,691 | -1.03(-1.98%) |
Sep 16, 2024 | 51.91 | 53.06 | 51.57 | 51.99 | 475,798 | +0.38(+0.74%) |
Sep 13, 2024 | 50.01 | 51.81 | 49.80 | 51.61 | 467,587 | +2.26(+4.58%) |
Sep 12, 2024 | 49.37 | 49.83 | 49.19 | 49.35 | 352,182 | +0.30(+0.61%) |
Sep 11, 2024 | 49.70 | 49.70 | 48.59 | 49.05 | 485,765 | -0.87(-1.74%) |
Sep 10, 2024 | 50.01 | 50.59 | 49.40 | 49.92 | 614,073 | -0.02(-0.04%) |
Sep 09, 2024 | 51.61 | 51.75 | 49.80 | 49.94 | 1,391,840 | -1.35(-2.63%) |
Sep 06, 2024 | 59.78 | 59.78 | 51.28 | 51.29 | 1,347,801 | -4.81(-8.57%) |
Sep 05, 2024 | 55.98 | 56.63 | 55.59 | 56.10 | 654,231 | +0.10(+0.18%) |
Sep 04, 2024 | 56.68 | 57.10 | 55.73 | 56.00 | 347,398 | -0.81(-1.43%) |
Sep 03, 2024 | 56.76 | 57.25 | 56.17 | 56.81 | 436,672 | -0.34(-0.59%) |
Aug 30, 2024 | 56.36 | 57.23 | 56.32 | 57.15 | 510,727 | +0.93(+1.65%) |
Aug 29, 2024 | 56.27 | 56.78 | 55.77 | 56.22 | 307,601 | +0.22(+0.39%) |
Aug 28, 2024 | 56.05 | 56.46 | 55.62 | 56.00 | 236,357 | +0.06(+0.11%) |
Aug 27, 2024 | 55.70 | 56.00 | 55.32 | 55.94 | 295,267 | +0.15(+0.27%) |
Aug 26, 2024 | 55.88 | 56.55 | 55.70 | 55.79 | 298,907 | +0.36(+0.65%) |
Aug 23, 2024 | 54.87 | 55.85 | 54.51 | 55.43 | 257,900 | +0.93(+1.71%) |
Aug 22, 2024 | 54.68 | 54.80 | 54.39 | 54.50 | 186,231 | -0.13(-0.24%) |
Aug 21, 2024 | 54.37 | 54.77 | 54.15 | 54.63 | 182,607 | +0.38(+0.70%) |
Aug 20, 2024 | 54.58 | 54.65 | 54.11 | 54.25 | 239,358 | -0.36(-0.66%) |
Aug 19, 2024 | 54.11 | 54.62 | 54.03 | 54.61 | 188,301 | +0.50(+0.92%) |
Aug 16, 2024 | 54.32 | 54.55 | 53.74 | 54.11 | 294,581 | -0.34(-0.62%) |
Aug 15, 2024 | 54.30 | 54.52 | 53.60 | 54.45 | 308,620 | +1.15(+2.16%) |
Aug 14, 2024 | 53.20 | 53.35 | 52.56 | 53.30 | 263,364 | +0.26(+0.49%) |
Aug 13, 2024 | 52.82 | 53.24 | 52.65 | 53.04 | 379,470 | +0.57(+1.09%) |
Aug 12, 2024 | 52.80 | 52.84 | 52.26 | 52.47 | 249,167 | -0.33(-0.62%) |
Aug 09, 2024 | 52.45 | 52.84 | 51.88 | 52.80 | 262,965 | +0.39(+0.74%) |
Aug 08, 2024 | 52.20 | 52.81 | 52.08 | 52.41 | 218,528 | +0.43(+0.83%) |
Aug 07, 2024 | 52.65 | 53.20 | 51.67 | 51.98 | 378,915 | -0.18(-0.35%) |
Aug 06, 2024 | 52.55 | 52.86 | 51.88 | 52.16 | 446,043 | -0.60(-1.14%) |
Aug 05, 2024 | 53.01 | 53.31 | 52.25 | 52.76 | 330,175 | -1.99(-3.63%) |
Aug 02, 2024 | 54.02 | 55.20 | 53.70 | 54.75 | 359,680 | -0.55(-0.99%) |