Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 46.82 | 47.01 | 46.55 | 46.58 | 9,021,222 | +0.01(+0.02%) |
Oct 31, 2024 | 46.63 | 46.66 | 46.28 | 46.57 | 12,630,409 | -0.10(-0.21%) |
Oct 30, 2024 | 46.57 | 46.80 | 46.52 | 46.67 | 5,443,098 | -0.34(-0.72%) |
Oct 29, 2024 | 47.30 | 47.30 | 46.98 | 47.01 | 4,484,577 | -0.18(-0.38%) |
Oct 28, 2024 | 47.04 | 47.30 | 47.03 | 47.19 | 5,168,980 | +0.15(+0.32%) |
Oct 25, 2024 | 47.31 | 47.34 | 46.96 | 47.04 | 6,644,344 | -0.04(-0.08%) |
Oct 24, 2024 | 47.06 | 47.15 | 46.86 | 47.08 | 5,688,630 | -0.05(-0.11%) |
Oct 23, 2024 | 47.24 | 47.37 | 46.95 | 47.13 | 6,342,007 | -0.30(-0.63%) |
Oct 22, 2024 | 47.32 | 47.54 | 47.31 | 47.43 | 5,096,208 | -0.06(-0.13%) |
Oct 21, 2024 | 47.49 | 47.60 | 47.26 | 47.49 | 4,572,064 | -0.34(-0.71%) |
Oct 18, 2024 | 48.10 | 48.10 | 47.77 | 47.83 | 4,309,000 | +0.58(+1.23%) |
Oct 17, 2024 | 47.23 | 47.35 | 47.04 | 47.25 | 5,971,515 | -0.15(-0.32%) |
Oct 16, 2024 | 47.31 | 47.52 | 47.24 | 47.40 | 5,158,014 | +0.44(+0.94%) |
Oct 15, 2024 | 47.50 | 47.55 | 46.88 | 46.96 | 7,197,388 | -0.96(-2.00%) |
Oct 14, 2024 | 47.80 | 48.23 | 47.70 | 47.92 | 8,121,722 | -0.23(-0.48%) |
Oct 11, 2024 | 47.65 | 48.22 | 47.61 | 48.15 | 8,903,205 | +0.34(+0.71%) |
Oct 10, 2024 | 47.80 | 47.91 | 47.44 | 47.81 | 13,792,366 | +0.10(+0.21%) |
Oct 09, 2024 | 47.30 | 47.82 | 47.22 | 47.71 | 14,915,487 | -0.33(-0.69%) |
Oct 08, 2024 | 48.08 | 48.17 | 47.63 | 48.04 | 13,781,838 | -1.45(-2.93%) |
Oct 07, 2024 | 49.39 | 49.57 | 49.10 | 49.49 | 11,884,842 | +0.43(+0.88%) |
Oct 04, 2024 | 48.93 | 49.06 | 48.70 | 49.06 | 8,533,693 | +0.59(+1.22%) |
Oct 03, 2024 | 48.17 | 48.68 | 48.11 | 48.47 | 12,395,387 | -0.74(-1.50%) |
Oct 02, 2024 | 49.12 | 49.21 | 48.73 | 49.21 | 11,687,905 | +1.00(+2.07%) |
Oct 01, 2024 | 48.07 | 48.22 | 47.66 | 48.21 | 15,944,475 | +0.36(+0.75%) |
Sep 30, 2024 | 48.30 | 48.31 | 47.72 | 47.85 | 13,601,039 | -0.40(-0.83%) |
Sep 27, 2024 | 48.36 | 48.60 | 48.19 | 48.25 | 12,020,602 | -0.01(-0.02%) |
Sep 26, 2024 | 48.28 | 48.42 | 47.90 | 48.26 | 9,345,660 | +1.49(+3.19%) |
Sep 25, 2024 | 47.00 | 48.81 | 46.75 | 46.77 | 10,722,213 | -0.48(-1.02%) |
Sep 24, 2024 | 46.83 | 47.33 | 46.67 | 47.25 | 9,822,031 | +1.59(+3.48%) |
Sep 23, 2024 | 45.57 | 45.80 | 45.52 | 45.66 | 8,742,711 | +0.37(+0.82%) |
Sep 20, 2024 | 45.40 | 45.46 | 45.20 | 45.29 | 5,975,157 | -0.03(-0.06%) |
Sep 19, 2024 | 45.15 | 45.39 | 44.97 | 45.32 | 7,317,020 | +0.93(+2.09%) |
Sep 18, 2024 | 44.61 | 44.91 | 44.35 | 44.39 | 7,569,720 | -0.16(-0.36%) |
Sep 17, 2024 | 44.67 | 44.72 | 44.45 | 44.55 | 7,150,490 | +0.05(+0.11%) |
Sep 16, 2024 | 44.45 | 44.54 | 44.33 | 44.50 | 7,773,419 | +0.17(+0.38%) |
Sep 13, 2024 | 44.23 | 44.40 | 44.22 | 44.33 | 5,090,015 | +0.20(+0.45%) |
Sep 12, 2024 | 43.88 | 44.15 | 43.79 | 44.13 | 5,366,234 | +0.29(+0.66%) |
Sep 11, 2024 | 43.50 | 43.89 | 43.18 | 43.84 | 5,551,174 | +0.27(+0.62%) |
Sep 10, 2024 | 43.59 | 43.61 | 43.28 | 43.57 | 6,946,148 | -0.10(-0.23%) |
Sep 09, 2024 | 43.53 | 43.76 | 43.51 | 43.67 | 6,451,880 | +0.30(+0.69%) |
Sep 06, 2024 | 44.01 | 44.09 | 43.31 | 43.37 | 7,817,176 | -0.64(-1.45%) |
Sep 05, 2024 | 43.99 | 44.17 | 43.91 | 44.01 | 8,132,733 | +0.12(+0.27%) |
Sep 04, 2024 | 43.79 | 44.12 | 43.79 | 43.89 | 8,093,679 | -0.02(-0.05%) |