Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.39 | 51.48 | 50.38 | 50.44 | 1,930,948 | -0.06(-0.12%) |
Oct 17, 2024 | 50.67 | 50.69 | 49.94 | 50.50 | 2,731,143 | +0.19(+0.38%) |
Oct 16, 2024 | 49.90 | 50.95 | 49.69 | 50.31 | 2,857,219 | +0.96(+1.95%) |
Oct 15, 2024 | 50.31 | 50.35 | 49.15 | 49.35 | 3,101,217 | -1.65(-3.24%) |
Oct 14, 2024 | 49.57 | 51.33 | 49.34 | 51.00 | 4,447,230 | -0.20(-0.39%) |
Oct 11, 2024 | 50.62 | 51.58 | 50.49 | 51.20 | 5,335,666 | +0.80(+1.59%) |
Oct 10, 2024 | 48.99 | 50.56 | 48.56 | 50.40 | 3,738,789 | +1.15(+2.34%) |
Oct 09, 2024 | 48.20 | 49.61 | 47.94 | 49.25 | 2,617,041 | +0.66(+1.36%) |
Oct 08, 2024 | 49.61 | 49.82 | 48.07 | 48.59 | 3,931,475 | -2.55(-4.99%) |
Oct 07, 2024 | 51.70 | 51.80 | 50.58 | 51.14 | 2,266,927 | -0.68(-1.31%) |
Oct 04, 2024 | 52.24 | 52.37 | 51.63 | 51.82 | 2,280,905 | +0.45(+0.88%) |
Oct 03, 2024 | 51.39 | 51.78 | 51.12 | 51.37 | 2,108,019 | -1.01(-1.93%) |
Oct 02, 2024 | 52.17 | 52.98 | 51.80 | 52.38 | 2,074,297 | +0.50(+0.96%) |
Oct 01, 2024 | 52.50 | 52.63 | 51.36 | 51.88 | 2,585,302 | -0.36(-0.69%) |
Sep 30, 2024 | 51.85 | 52.41 | 51.54 | 52.24 | 2,947,477 | -0.20(-0.38%) |
Sep 27, 2024 | 53.40 | 53.63 | 51.96 | 52.44 | 5,233,295 | -0.96(-1.80%) |
Sep 26, 2024 | 52.00 | 54.13 | 51.88 | 53.40 | 5,720,367 | +2.82(+5.58%) |
Sep 25, 2024 | 50.93 | 51.07 | 50.31 | 50.58 | 2,868,834 | -0.42(-0.82%) |
Sep 24, 2024 | 51.41 | 51.59 | 50.51 | 51.00 | 4,464,892 | +1.91(+3.89%) |
Sep 23, 2024 | 49.11 | 49.93 | 49.04 | 49.09 | 2,322,121 | +0.18(+0.37%) |
Sep 20, 2024 | 49.00 | 49.19 | 48.08 | 48.91 | 3,392,609 | -0.06(-0.12%) |
Sep 19, 2024 | 49.00 | 49.40 | 47.99 | 48.97 | 3,652,175 | +1.87(+3.97%) |
Sep 18, 2024 | 47.00 | 48.42 | 46.35 | 47.10 | 2,861,231 | +0.31(+0.66%) |
Sep 17, 2024 | 47.06 | 47.33 | 46.55 | 46.79 | 1,674,356 | -0.27(-0.57%) |
Sep 16, 2024 | 46.65 | 47.14 | 46.21 | 47.06 | 2,340,940 | +0.73(+1.58%) |
Sep 13, 2024 | 46.60 | 47.11 | 46.05 | 46.33 | 3,016,693 | +0.52(+1.14%) |
Sep 12, 2024 | 44.95 | 46.04 | 44.87 | 45.81 | 3,443,073 | +1.48(+3.33%) |
Sep 11, 2024 | 44.08 | 44.50 | 42.98 | 44.33 | 3,370,334 | +0.52(+1.20%) |
Sep 10, 2024 | 43.58 | 44.07 | 43.05 | 43.81 | 2,508,396 | +0.02(+0.05%) |
Sep 09, 2024 | 43.34 | 44.34 | 43.34 | 43.79 | 2,208,006 | +0.73(+1.70%) |
Sep 06, 2024 | 43.98 | 44.57 | 42.72 | 43.06 | 3,624,955 | -1.21(-2.73%) |
Sep 05, 2024 | 45.28 | 45.75 | 44.17 | 44.27 | 2,412,470 | -0.37(-0.82%) |
Sep 04, 2024 | 44.06 | 45.36 | 44.06 | 44.63 | 3,700,666 | +0.49(+1.12%) |
Sep 03, 2024 | 45.62 | 45.83 | 43.94 | 44.14 | 4,448,519 | -3.29(-6.93%) |
Aug 30, 2024 | 46.98 | 47.56 | 46.63 | 47.42 | 1,179,333 | +0.52(+1.12%) |
Aug 29, 2024 | 46.83 | 47.32 | 46.71 | 46.90 | 2,024,889 | +0.30(+0.64%) |
Aug 28, 2024 | 47.03 | 47.45 | 46.47 | 46.60 | 2,099,140 | -1.77(-3.66%) |
Aug 27, 2024 | 48.45 | 49.02 | 48.21 | 48.37 | 1,523,133 | -0.36(-0.73%) |
Aug 26, 2024 | 48.96 | 49.32 | 48.60 | 48.73 | 1,252,408 | +0.33(+0.67%) |
Aug 23, 2024 | 47.91 | 48.86 | 47.80 | 48.40 | 1,663,905 | +0.95(+2.00%) |
Aug 22, 2024 | 48.12 | 48.17 | 47.30 | 47.45 | 1,700,699 | -0.98(-2.02%) |
Aug 21, 2024 | 48.47 | 48.80 | 48.17 | 48.43 | 1,986,704 | +0.44(+0.91%) |
Aug 20, 2024 | 49.02 | 49.18 | 47.82 | 48.00 | 2,254,379 | -0.86(-1.76%) |
Aug 19, 2024 | 48.71 | 49.09 | 48.46 | 48.86 | 1,992,338 | +0.59(+1.23%) |
Aug 16, 2024 | 48.26 | 48.66 | 47.74 | 48.27 | 2,966,853 | -0.26(-0.53%) |
Aug 15, 2024 | 47.26 | 48.71 | 47.22 | 48.52 | 3,757,839 | +2.17(+4.68%) |
Aug 14, 2024 | 46.21 | 46.45 | 45.65 | 46.35 | 2,202,977 | +0.19(+0.41%) |
Aug 13, 2024 | 45.88 | 46.48 | 45.23 | 46.17 | 1,862,469 | +0.21(+0.45%) |
Aug 12, 2024 | 45.06 | 46.11 | 45.06 | 45.96 | 2,815,180 | +1.00(+2.22%) |
Aug 09, 2024 | 44.55 | 45.25 | 44.47 | 44.96 | 2,161,967 | +0.49(+1.11%) |
Aug 08, 2024 | 43.91 | 44.71 | 43.56 | 44.46 | 2,348,135 | +1.33(+3.08%) |
Aug 07, 2024 | 45.55 | 45.84 | 42.91 | 43.14 | 3,985,224 | -1.61(-3.61%) |
Aug 06, 2024 | 43.69 | 45.17 | 43.44 | 44.75 | 2,396,730 | +0.81(+1.85%) |
Aug 05, 2024 | 41.48 | 44.25 | 41.18 | 43.94 | 4,219,496 | -0.75(-1.68%) |
Aug 02, 2024 | 45.97 | 46.01 | 43.91 | 44.69 | 4,218,618 | -1.96(-4.20%) |