Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 59.75 | 60.83 | 59.63 | 60.28 | 2,286,992 | +0.91(+1.53%) |
Nov 20, 2024 | 59.54 | 59.79 | 58.78 | 59.37 | 1,277,032 | -0.22(-0.37%) |
Nov 19, 2024 | 59.00 | 59.85 | 58.91 | 59.59 | 1,749,227 | -0.28(-0.47%) |
Nov 18, 2024 | 59.95 | 60.26 | 59.80 | 59.87 | 1,658,494 | -0.09(-0.15%) |
Nov 15, 2024 | 60.06 | 60.47 | 59.30 | 59.96 | 2,221,739 | +0.05(+0.08%) |
Nov 14, 2024 | 60.55 | 60.73 | 59.65 | 59.91 | 1,615,151 | -0.49(-0.81%) |
Nov 13, 2024 | 61.12 | 61.81 | 60.32 | 60.40 | 1,533,695 | -0.45(-0.74%) |
Nov 12, 2024 | 61.02 | 61.70 | 60.64 | 60.85 | 2,818,037 | -0.36(-0.59%) |
Nov 11, 2024 | 60.52 | 61.87 | 60.32 | 61.21 | 2,096,491 | +1.69(+2.84%) |
Nov 08, 2024 | 59.30 | 59.91 | 58.90 | 59.52 | 2,423,794 | +0.32(+0.54%) |
Nov 07, 2024 | 60.53 | 60.55 | 58.97 | 59.20 | 3,020,126 | -1.99(-3.25%) |
Nov 06, 2024 | 58.48 | 61.24 | 58.48 | 61.19 | 7,398,086 | +6.52(+11.93%) |
Nov 05, 2024 | 53.99 | 54.76 | 53.76 | 54.67 | 1,993,276 | +0.86(+1.60%) |
Nov 04, 2024 | 54.09 | 54.18 | 53.30 | 53.81 | 1,922,477 | -0.40(-0.74%) |
Nov 01, 2024 | 54.99 | 55.14 | 54.10 | 54.21 | 1,383,850 | -0.44(-0.81%) |
Oct 31, 2024 | 55.54 | 55.67 | 54.65 | 54.65 | 1,267,646 | -0.82(-1.48%) |
Oct 30, 2024 | 54.88 | 56.33 | 54.88 | 55.47 | 1,330,789 | +0.46(+0.84%) |
Oct 29, 2024 | 55.07 | 55.23 | 54.77 | 55.01 | 1,176,000 | -0.24(-0.43%) |
Oct 28, 2024 | 54.16 | 55.41 | 54.15 | 55.25 | 3,034,225 | +1.51(+2.81%) |
Oct 25, 2024 | 54.93 | 55.20 | 53.57 | 53.74 | 1,128,573 | -0.99(-1.81%) |
Oct 24, 2024 | 54.62 | 54.80 | 53.90 | 54.73 | 998,378 | +0.24(+0.44%) |
Oct 23, 2024 | 54.29 | 54.75 | 53.90 | 54.49 | 1,236,395 | -0.03(-0.06%) |
Oct 22, 2024 | 54.02 | 54.56 | 53.82 | 54.52 | 1,559,753 | +0.48(+0.89%) |
Oct 21, 2024 | 55.61 | 55.65 | 53.95 | 54.04 | 2,109,060 | -1.58(-2.84%) |
Oct 18, 2024 | 56.32 | 56.38 | 55.55 | 55.62 | 1,298,222 | -0.71(-1.26%) |
Oct 17, 2024 | 55.93 | 56.41 | 55.70 | 56.33 | 2,115,773 | +0.45(+0.81%) |
Oct 16, 2024 | 55.66 | 56.29 | 55.40 | 55.88 | 1,926,307 | +0.78(+1.42%) |
Oct 15, 2024 | 54.79 | 56.15 | 54.53 | 55.10 | 2,596,927 | +0.51(+0.93%) |
Oct 14, 2024 | 54.12 | 54.74 | 53.75 | 54.59 | 1,298,965 | +0.54(+1.00%) |
Oct 11, 2024 | 52.91 | 54.33 | 52.89 | 54.05 | 2,527,907 | +1.57(+2.99%) |
Oct 10, 2024 | 52.25 | 52.67 | 51.95 | 52.48 | 881,531 | -0.09(-0.17%) |
Oct 09, 2024 | 51.90 | 52.91 | 51.71 | 52.57 | 896,375 | +0.59(+1.14%) |
Oct 08, 2024 | 52.19 | 52.38 | 51.81 | 51.98 | 926,534 | -0.07(-0.13%) |
Oct 07, 2024 | 52.08 | 52.30 | 51.65 | 52.05 | 970,160 | -0.30(-0.57%) |
Oct 04, 2024 | 52.25 | 52.66 | 51.91 | 52.35 | 1,083,820 | +0.95(+1.85%) |
Oct 03, 2024 | 51.07 | 51.54 | 50.68 | 51.40 | 987,967 | +0.07(+0.14%) |
Oct 02, 2024 | 51.29 | 51.97 | 51.18 | 51.33 | 837,075 | -0.09(-0.18%) |
Oct 01, 2024 | 52.69 | 52.69 | 51.07 | 51.42 | 2,290,359 | -1.47(-2.78%) |
Sep 30, 2024 | 52.19 | 53.18 | 52.04 | 52.89 | 879,140 | +0.54(+1.03%) |
Sep 27, 2024 | 52.67 | 52.99 | 52.19 | 52.35 | 1,344,338 | +0.05(+0.10%) |
Sep 26, 2024 | 52.40 | 52.59 | 52.06 | 52.30 | 2,101,549 | +0.46(+0.89%) |
Sep 25, 2024 | 52.52 | 52.62 | 51.75 | 51.84 | 1,729,921 | -0.68(-1.29%) |
Sep 24, 2024 | 53.25 | 53.51 | 52.41 | 52.52 | 1,320,909 | -0.69(-1.30%) |
Sep 23, 2024 | 53.51 | 53.82 | 52.96 | 53.21 | 992,714 | -0.19(-0.35%) |
Sep 20, 2024 | 53.95 | 54.02 | 53.35 | 53.40 | 1,571,826 | -0.88(-1.63%) |
Sep 19, 2024 | 54.00 | 54.48 | 53.33 | 54.28 | 2,011,740 | +1.31(+2.48%) |
Sep 18, 2024 | 52.89 | 54.39 | 52.26 | 52.97 | 2,853,220 | +0.21(+0.40%) |
Sep 17, 2024 | 52.72 | 53.67 | 52.47 | 52.76 | 1,843,921 | +0.39(+0.74%) |
Sep 16, 2024 | 51.89 | 52.61 | 51.48 | 52.37 | 1,991,477 | +0.65(+1.25%) |
Sep 13, 2024 | 51.02 | 51.75 | 51.00 | 51.73 | 2,324,318 | +1.23(+2.44%) |
Sep 12, 2024 | 50.40 | 50.74 | 49.91 | 50.49 | 1,322,351 | +0.28(+0.55%) |
Sep 11, 2024 | 50.27 | 50.37 | 49.00 | 50.21 | 1,994,206 | -0.53(-1.04%) |
Sep 10, 2024 | 51.29 | 51.37 | 49.76 | 50.74 | 1,979,131 | -0.44(-0.85%) |
Sep 09, 2024 | 51.10 | 51.47 | 50.75 | 51.18 | 1,675,875 | +0.33(+0.65%) |
Sep 06, 2024 | 51.93 | 52.34 | 50.65 | 50.85 | 1,896,627 | -0.99(-1.92%) |
Sep 05, 2024 | 52.73 | 52.88 | 51.63 | 51.84 | 1,314,054 | -0.50(-0.95%) |
Sep 04, 2024 | 52.71 | 53.14 | 52.07 | 52.34 | 1,303,917 | -0.47(-0.88%) |