Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 56.84 | 57.24 | 56.12 | 56.26 | 462,478 | -0.89(-1.56%) |
Oct 28, 2024 | 58.64 | 59.67 | 56.81 | 57.15 | 545,027 | -0.81(-1.40%) |
Oct 25, 2024 | 59.22 | 59.32 | 57.86 | 57.96 | 401,292 | -0.78(-1.33%) |
Oct 24, 2024 | 58.50 | 59.39 | 58.30 | 58.74 | 398,312 | +0.34(+0.58%) |
Oct 23, 2024 | 59.53 | 60.00 | 57.53 | 58.40 | 570,148 | -1.21(-2.03%) |
Oct 22, 2024 | 58.49 | 60.04 | 58.26 | 59.61 | 1,101,359 | +0.91(+1.55%) |
Oct 21, 2024 | 58.61 | 58.88 | 57.47 | 58.70 | 837,173 | -0.39(-0.66%) |
Oct 18, 2024 | 58.91 | 59.80 | 58.40 | 59.09 | 510,476 | +0.17(+0.29%) |
Oct 17, 2024 | 58.81 | 59.68 | 57.99 | 58.92 | 850,176 | +0.06(+0.10%) |
Oct 16, 2024 | 58.28 | 59.39 | 57.10 | 58.86 | 1,157,487 | +1.26(+2.19%) |
Oct 15, 2024 | 53.61 | 57.93 | 53.39 | 57.60 | 1,160,989 | +4.50(+8.47%) |
Oct 14, 2024 | 53.00 | 53.50 | 52.38 | 53.10 | 434,269 | -0.04(-0.08%) |
Oct 11, 2024 | 51.87 | 53.53 | 51.53 | 53.14 | 2,401,586 | +1.36(+2.63%) |
Oct 10, 2024 | 49.48 | 52.22 | 49.48 | 51.78 | 1,810,902 | +1.08(+2.13%) |
Oct 09, 2024 | 52.51 | 52.67 | 49.50 | 50.70 | 2,530,386 | -1.00(-1.93%) |
Oct 08, 2024 | 52.00 | 52.90 | 51.66 | 51.70 | 292,409 | -0.06(-0.12%) |
Oct 07, 2024 | 53.23 | 53.56 | 51.68 | 51.76 | 364,312 | -1.38(-2.60%) |
Oct 04, 2024 | 53.42 | 53.59 | 52.73 | 53.14 | 394,864 | +0.37(+0.70%) |
Oct 03, 2024 | 53.75 | 55.30 | 52.23 | 52.77 | 719,142 | -1.25(-2.31%) |
Oct 02, 2024 | 51.44 | 54.12 | 50.94 | 54.02 | 625,436 | +2.10(+4.04%) |
Oct 01, 2024 | 50.70 | 52.09 | 49.70 | 51.92 | 690,326 | +0.82(+1.60%) |
Sep 30, 2024 | 50.53 | 51.90 | 50.20 | 51.10 | 490,850 | +0.35(+0.69%) |
Sep 27, 2024 | 51.23 | 51.37 | 50.36 | 50.75 | 370,615 | +0.17(+0.34%) |
Sep 26, 2024 | 50.97 | 51.81 | 50.28 | 50.58 | 676,339 | +0.13(+0.26%) |
Sep 25, 2024 | 49.67 | 52.02 | 49.53 | 50.45 | 484,151 | +0.63(+1.26%) |
Sep 24, 2024 | 50.42 | 50.92 | 49.12 | 49.82 | 704,075 | -0.60(-1.19%) |
Sep 23, 2024 | 53.25 | 53.59 | 50.34 | 50.42 | 766,757 | -2.73(-5.14%) |
Sep 20, 2024 | 54.13 | 54.71 | 53.11 | 53.15 | 1,918,423 | -0.73(-1.35%) |
Sep 19, 2024 | 54.02 | 55.16 | 53.29 | 53.88 | 933,933 | +1.11(+2.10%) |
Sep 18, 2024 | 53.24 | 53.90 | 52.06 | 52.77 | 781,790 | -0.22(-0.42%) |
Sep 17, 2024 | 54.11 | 54.31 | 52.30 | 52.99 | 537,285 | -0.95(-1.76%) |
Sep 16, 2024 | 53.90 | 54.51 | 53.32 | 53.94 | 528,418 | +0.14(+0.26%) |
Sep 13, 2024 | 52.01 | 53.85 | 51.59 | 53.80 | 515,227 | +2.57(+5.02%) |
Sep 12, 2024 | 50.50 | 51.59 | 49.96 | 51.23 | 435,217 | +0.49(+0.97%) |
Sep 11, 2024 | 50.60 | 51.38 | 50.05 | 50.74 | 468,784 | +0.34(+0.67%) |
Sep 10, 2024 | 52.00 | 52.27 | 49.93 | 50.40 | 643,078 | -1.84(-3.52%) |
Sep 09, 2024 | 51.06 | 53.12 | 50.66 | 52.24 | 614,216 | +1.85(+3.67%) |
Sep 06, 2024 | 51.26 | 51.66 | 49.67 | 50.39 | 597,270 | -0.59(-1.16%) |
Sep 05, 2024 | 53.07 | 53.42 | 50.70 | 50.98 | 483,862 | -1.82(-3.45%) |
Sep 04, 2024 | 51.86 | 53.29 | 51.21 | 52.80 | 281,778 | +0.78(+1.50%) |
Sep 03, 2024 | 53.24 | 54.12 | 51.32 | 52.02 | 423,957 | -1.04(-1.96%) |
Aug 30, 2024 | 53.00 | 53.48 | 52.04 | 53.06 | 706,620 | +0.36(+0.68%) |
Aug 29, 2024 | 54.57 | 54.78 | 52.53 | 52.70 | 538,499 | -1.70(-3.12%) |
Aug 28, 2024 | 54.49 | 55.70 | 54.02 | 54.40 | 441,228 | -0.07(-0.13%) |
Aug 27, 2024 | 52.75 | 54.56 | 52.70 | 54.47 | 476,230 | +1.35(+2.54%) |
Aug 26, 2024 | 53.19 | 54.03 | 53.06 | 53.12 | 470,031 | -0.03(-0.06%) |
Aug 23, 2024 | 53.94 | 54.06 | 52.83 | 53.15 | 573,951 | -0.09(-0.17%) |
Aug 22, 2024 | 54.20 | 54.20 | 52.82 | 53.24 | 308,349 | -0.72(-1.33%) |
Aug 21, 2024 | 54.02 | 54.76 | 53.26 | 53.96 | 293,272 | +0.13(+0.24%) |
Aug 20, 2024 | 52.80 | 53.92 | 52.30 | 53.83 | 362,300 | +0.91(+1.72%) |
Aug 19, 2024 | 51.58 | 53.59 | 51.58 | 52.92 | 577,509 | +1.30(+2.52%) |
Aug 16, 2024 | 52.57 | 52.71 | 51.62 | 51.62 | 403,931 | -0.91(-1.73%) |
Aug 15, 2024 | 52.42 | 52.94 | 51.17 | 52.53 | 570,802 | +1.10(+2.14%) |
Aug 14, 2024 | 50.44 | 52.00 | 49.93 | 51.43 | 443,186 | +1.10(+2.19%) |
Aug 13, 2024 | 50.21 | 51.38 | 49.76 | 50.33 | 395,789 | +0.76(+1.53%) |
Aug 12, 2024 | 47.61 | 49.67 | 47.07 | 49.57 | 594,115 | +1.93(+4.05%) |
Aug 09, 2024 | 48.36 | 50.47 | 47.16 | 47.64 | 965,885 | -3.10(-6.11%) |
Aug 08, 2024 | 49.15 | 50.84 | 48.10 | 50.74 | 482,995 | +2.44(+5.05%) |
Aug 07, 2024 | 51.00 | 51.00 | 48.14 | 48.30 | 452,584 | -1.90(-3.78%) |
Aug 06, 2024 | 49.82 | 50.88 | 48.63 | 50.20 | 614,862 | +1.06(+2.16%) |
Aug 05, 2024 | 46.08 | 49.34 | 45.45 | 49.14 | 829,872 | -0.65(-1.31%) |
Aug 02, 2024 | 50.33 | 50.79 | 49.17 | 49.79 | 667,681 | -2.28(-4.38%) |