Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.01 | 51.13 | 50.90 | 51.05 | 1,050,739 | +0.21(+0.41%) |
Oct 17, 2024 | 51.08 | 51.10 | 50.83 | 50.84 | 809,670 | +0.17(+0.34%) |
Oct 16, 2024 | 50.42 | 50.73 | 50.29 | 50.67 | 826,570 | +0.34(+0.68%) |
Oct 15, 2024 | 50.86 | 50.86 | 50.28 | 50.33 | 682,168 | -0.47(-0.93%) |
Oct 14, 2024 | 50.64 | 50.90 | 50.54 | 50.80 | 486,267 | +0.38(+0.75%) |
Oct 11, 2024 | 50.15 | 50.51 | 50.10 | 50.42 | 1,042,003 | +0.32(+0.64%) |
Oct 10, 2024 | 49.96 | 50.18 | 49.92 | 50.10 | 654,306 | +0.02(+0.04%) |
Oct 09, 2024 | 49.69 | 50.12 | 49.64 | 50.08 | 863,364 | +0.40(+0.81%) |
Oct 08, 2024 | 49.44 | 49.77 | 49.39 | 49.68 | 1,045,527 | +0.46(+0.93%) |
Oct 07, 2024 | 49.60 | 49.63 | 49.12 | 49.22 | 736,021 | -0.48(-0.97%) |
Oct 04, 2024 | 49.66 | 49.74 | 49.23 | 49.70 | 808,907 | +0.49(+1.00%) |
Oct 03, 2024 | 49.08 | 49.29 | 48.98 | 49.21 | 810,643 | +0.10(+0.20%) |
Oct 02, 2024 | 49.04 | 49.20 | 48.82 | 49.11 | 765,823 | +0.07(+0.14%) |
Oct 01, 2024 | 49.44 | 49.44 | 48.80 | 49.04 | 1,925,969 | -0.43(-0.87%) |
Sep 30, 2024 | 49.15 | 49.50 | 48.98 | 49.47 | 1,124,559 | +0.21(+0.43%) |
Sep 27, 2024 | 49.38 | 49.41 | 49.13 | 49.26 | 952,926 | -0.01(-0.02%) |
Sep 26, 2024 | 49.49 | 49.51 | 49.11 | 49.27 | 1,228,513 | +0.03(+0.06%) |
Sep 25, 2024 | 49.32 | 49.35 | 49.11 | 49.24 | 879,576 | -0.06(-0.12%) |
Sep 24, 2024 | 49.37 | 49.37 | 48.99 | 49.30 | 1,021,470 | -0.02(-0.04%) |
Sep 23, 2024 | 49.27 | 49.33 | 49.15 | 49.32 | 1,175,465 | +0.19(+0.39%) |
Sep 20, 2024 | 49.13 | 49.25 | 48.92 | 49.13 | 1,307,956 | -0.13(-0.26%) |
Sep 19, 2024 | 49.32 | 49.46 | 49.00 | 49.26 | 884,884 | +0.85(+1.75%) |
Sep 18, 2024 | 48.80 | 49.05 | 48.38 | 48.41 | 866,199 | -0.22(-0.45%) |
Sep 17, 2024 | 48.75 | 48.85 | 48.40 | 48.63 | 1,090,666 | +0.09(+0.19%) |
Sep 16, 2024 | 48.38 | 48.54 | 48.25 | 48.54 | 817,324 | +0.12(+0.25%) |
Sep 13, 2024 | 48.32 | 48.53 | 48.24 | 48.42 | 1,024,691 | +0.26(+0.54%) |
Sep 12, 2024 | 47.74 | 48.20 | 47.59 | 48.16 | 1,724,587 | +0.54(+1.13%) |
Sep 11, 2024 | 47.16 | 47.71 | 46.32 | 47.62 | 1,910,829 | +0.48(+1.02%) |
Sep 10, 2024 | 47.29 | 47.30 | 46.65 | 47.14 | 1,149,970 | +0.09(+0.19%) |
Sep 09, 2024 | 46.90 | 47.17 | 46.72 | 47.05 | 1,219,686 | +0.57(+1.22%) |
Sep 06, 2024 | 47.31 | 47.44 | 46.38 | 46.48 | 1,764,992 | -0.78(-1.65%) |
Sep 05, 2024 | 47.38 | 47.66 | 47.06 | 47.26 | 8,722,899 | -0.08(-0.17%) |
Sep 04, 2024 | 47.38 | 47.69 | 47.24 | 47.34 | 1,056,716 | -0.17(-0.36%) |
Sep 03, 2024 | 48.30 | 48.34 | 47.30 | 47.51 | 712,856 | -1.06(-2.18%) |
Aug 30, 2024 | 48.36 | 48.63 | 48.01 | 48.57 | 629,229 | +0.43(+0.89%) |
Aug 29, 2024 | 48.32 | 48.59 | 48.01 | 48.14 | 831,742 | -0.03(-0.06%) |
Aug 28, 2024 | 48.45 | 48.46 | 47.86 | 48.17 | 598,827 | -0.30(-0.62%) |
Aug 27, 2024 | 48.25 | 48.53 | 48.16 | 48.47 | 753,116 | +0.12(+0.25%) |
Aug 26, 2024 | 48.70 | 48.73 | 48.22 | 48.35 | 714,858 | -0.19(-0.39%) |
Aug 23, 2024 | 48.27 | 48.60 | 48.12 | 48.54 | 646,161 | +0.59(+1.23%) |
Aug 22, 2024 | 48.54 | 48.60 | 47.83 | 47.95 | 657,086 | -0.40(-0.83%) |
Aug 21, 2024 | 48.24 | 48.52 | 48.10 | 48.35 | 876,497 | +0.24(+0.50%) |
Aug 20, 2024 | 48.13 | 48.35 | 48.02 | 48.11 | 754,637 | -0.07(-0.14%) |
Aug 19, 2024 | 47.72 | 48.18 | 47.61 | 48.18 | 925,188 | +0.51(+1.07%) |
Aug 16, 2024 | 47.44 | 47.75 | 47.41 | 47.67 | 688,091 | +0.08(+0.17%) |
Aug 15, 2024 | 47.25 | 47.60 | 47.16 | 47.59 | 755,403 | +0.92(+1.97%) |
Aug 14, 2024 | 46.59 | 46.78 | 46.32 | 46.67 | 869,668 | +0.21(+0.45%) |
Aug 13, 2024 | 46.03 | 46.47 | 45.94 | 46.46 | 706,945 | +0.77(+1.68%) |
Aug 12, 2024 | 45.73 | 45.95 | 45.48 | 45.69 | 762,315 | +0.10(+0.22%) |
Aug 09, 2024 | 45.30 | 45.74 | 45.23 | 45.59 | 1,141,152 | +0.27(+0.59%) |
Aug 08, 2024 | 44.82 | 45.40 | 44.53 | 45.33 | 658,098 | +1.10(+2.48%) |
Aug 07, 2024 | 45.26 | 45.45 | 44.18 | 44.23 | 939,439 | -0.32(-0.72%) |
Aug 06, 2024 | 44.22 | 45.27 | 44.11 | 44.55 | 1,066,734 | +0.40(+0.90%) |
Aug 05, 2024 | 43.18 | 44.61 | 43.04 | 44.15 | 1,373,306 | -1.35(-2.96%) |
Aug 02, 2024 | 45.61 | 45.79 | 45.11 | 45.49 | 678,673 | -0.90(-1.94%) |