Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 57.08 | 57.17 | 56.87 | 56.97 | 13,891,204 | +0.04(+0.07%) |
Nov 21, 2024 | 57.04 | 57.27 | 56.78 | 56.93 | 2,922,507 | -0.10(-0.18%) |
Nov 20, 2024 | 56.88 | 57.25 | 56.85 | 57.03 | 3,210,631 | -0.15(-0.26%) |
Nov 19, 2024 | 57.23 | 57.38 | 57.13 | 57.18 | 1,926,547 | +0.25(+0.44%) |
Nov 18, 2024 | 56.60 | 57.10 | 56.46 | 56.93 | 1,991,051 | +0.11(+0.19%) |
Nov 15, 2024 | 56.68 | 57.12 | 56.45 | 56.82 | 3,619,666 | -0.14(-0.25%) |
Nov 14, 2024 | 57.06 | 57.34 | 56.90 | 56.96 | 2,595,032 | +0.28(+0.49%) |
Nov 13, 2024 | 57.57 | 57.61 | 56.58 | 56.68 | 3,139,269 | -0.40(-0.70%) |
Nov 12, 2024 | 57.48 | 57.76 | 56.98 | 57.08 | 3,663,697 | -0.82(-1.42%) |
Nov 11, 2024 | 57.99 | 58.01 | 57.66 | 57.90 | 1,614,317 | -0.22(-0.38%) |
Nov 08, 2024 | 57.85 | 58.22 | 57.79 | 58.12 | 3,309,331 | +0.64(+1.11%) |
Nov 07, 2024 | 57.14 | 57.66 | 57.07 | 57.48 | 3,212,399 | +0.63(+1.11%) |
Nov 06, 2024 | 56.55 | 57.10 | 56.44 | 56.85 | 4,860,708 | -1.35(-2.32%) |
Nov 05, 2024 | 57.83 | 58.31 | 57.57 | 58.20 | 2,506,027 | +0.25(+0.43%) |
Nov 04, 2024 | 57.99 | 58.16 | 57.62 | 57.95 | 2,566,675 | +0.79(+1.38%) |
Nov 01, 2024 | 57.96 | 58.14 | 57.12 | 57.16 | 3,227,974 | -0.97(-1.67%) |
Oct 31, 2024 | 57.93 | 58.37 | 57.76 | 58.13 | 2,828,588 | +0.09(+0.16%) |
Oct 30, 2024 | 58.37 | 58.62 | 57.97 | 58.04 | 2,368,750 | +0.12(+0.21%) |
Oct 29, 2024 | 57.42 | 57.93 | 57.31 | 57.92 | 2,482,844 | +0.06(+0.10%) |
Oct 28, 2024 | 58.08 | 58.10 | 57.59 | 57.86 | 1,854,067 | -0.18(-0.31%) |
Oct 25, 2024 | 58.50 | 58.54 | 57.95 | 58.04 | 2,067,160 | -0.27(-0.46%) |
Oct 24, 2024 | 58.06 | 58.51 | 57.92 | 58.31 | 1,980,263 | +0.31(+0.53%) |
Oct 23, 2024 | 57.85 | 58.15 | 57.77 | 58.00 | 3,938,659 | -0.17(-0.29%) |
Oct 22, 2024 | 58.34 | 58.41 | 58.03 | 58.17 | 2,236,969 | +0.03(+0.05%) |
Oct 21, 2024 | 58.56 | 58.62 | 58.13 | 58.14 | 2,065,705 | -0.94(-1.59%) |
Oct 18, 2024 | 59.10 | 59.29 | 59.06 | 59.08 | 1,885,577 | +0.06(+0.10%) |
Oct 17, 2024 | 59.26 | 59.35 | 58.94 | 59.02 | 2,172,851 | -0.82(-1.37%) |
Oct 16, 2024 | 59.92 | 60.05 | 59.77 | 59.84 | 6,167,204 | +0.18(+0.30%) |
Oct 15, 2024 | 59.40 | 59.70 | 59.35 | 59.66 | 6,137,611 | +0.69(+1.17%) |
Oct 14, 2024 | 58.60 | 58.97 | 58.55 | 58.97 | 1,027,006 | -0.03(-0.05%) |
Oct 11, 2024 | 58.88 | 59.18 | 58.83 | 59.00 | 6,016,811 | -0.16(-0.27%) |
Oct 10, 2024 | 59.07 | 59.19 | 58.81 | 59.16 | 4,594,810 | -0.21(-0.35%) |
Oct 09, 2024 | 59.49 | 59.63 | 59.25 | 59.37 | 11,124,015 | -0.33(-0.55%) |
Oct 08, 2024 | 59.36 | 59.71 | 59.34 | 59.70 | 1,600,424 | +0.05(+0.08%) |
Oct 07, 2024 | 59.70 | 59.85 | 59.58 | 59.65 | 2,196,441 | -0.38(-0.63%) |
Oct 04, 2024 | 59.96 | 60.26 | 59.96 | 60.03 | 1,944,138 | -0.75(-1.23%) |
Oct 03, 2024 | 61.10 | 61.19 | 60.77 | 60.78 | 2,103,395 | -0.51(-0.83%) |
Oct 02, 2024 | 61.09 | 61.31 | 60.91 | 61.29 | 6,002,650 | -0.45(-0.73%) |
Oct 01, 2024 | 61.90 | 62.21 | 61.68 | 61.74 | 2,849,219 | +0.40(+0.65%) |
Sep 30, 2024 | 61.65 | 61.67 | 61.20 | 61.34 | 2,863,377 | -0.23(-0.37%) |
Sep 27, 2024 | 61.56 | 61.71 | 61.39 | 61.57 | 1,521,961 | +0.30(+0.49%) |
Sep 26, 2024 | 61.27 | 61.38 | 60.92 | 61.27 | 1,385,378 | +0.11(+0.18%) |
Sep 25, 2024 | 61.40 | 61.42 | 61.15 | 61.16 | 2,778,100 | -0.51(-0.82%) |
Sep 24, 2024 | 61.25 | 61.75 | 61.15 | 61.67 | 2,242,827 | +0.03(+0.05%) |
Sep 23, 2024 | 61.50 | 61.84 | 61.23 | 61.64 | 1,778,310 | -0.12(-0.19%) |
Sep 20, 2024 | 61.78 | 61.92 | 61.61 | 61.76 | 1,418,675 | -0.15(-0.24%) |
Sep 19, 2024 | 61.68 | 61.92 | 61.61 | 61.91 | 1,946,430 | -0.17(-0.27%) |
Sep 18, 2024 | 62.45 | 62.72 | 62.05 | 62.08 | 2,201,989 | -0.68(-1.08%) |
Sep 17, 2024 | 63.13 | 63.21 | 62.72 | 62.76 | 1,829,023 | -0.27(-0.43%) |
Sep 16, 2024 | 62.68 | 63.07 | 62.54 | 63.03 | 1,629,565 | +0.51(+0.81%) |
Sep 13, 2024 | 62.57 | 62.65 | 62.32 | 62.52 | 1,481,715 | +0.16(+0.26%) |
Sep 12, 2024 | 62.51 | 62.59 | 62.11 | 62.36 | 2,227,303 | -0.24(-0.38%) |
Sep 11, 2024 | 62.56 | 62.98 | 62.46 | 62.60 | 2,297,789 | -0.07(-0.11%) |
Sep 10, 2024 | 62.21 | 62.78 | 62.17 | 62.67 | 2,595,342 | +0.42(+0.67%) |
Sep 09, 2024 | 61.93 | 62.32 | 61.79 | 62.25 | 1,795,385 | +0.22(+0.35%) |
Sep 06, 2024 | 62.00 | 62.67 | 61.77 | 62.03 | 4,514,535 | +0.05(+0.08%) |
Sep 05, 2024 | 61.86 | 62.04 | 61.55 | 61.98 | 1,906,137 | +0.32(+0.52%) |
Sep 04, 2024 | 61.05 | 61.70 | 61.01 | 61.66 | 2,497,583 | +0.67(+1.10%) |