Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 51.62 | 51.63 | 51.61 | 51.62 | 1,767 | -0.09(-0.17%) |
Oct 02, 2024 | 51.68 | 51.71 | 51.65 | 51.71 | 2,193 | +0.05(+0.09%) |
Oct 01, 2024 | 51.61 | 51.70 | 51.61 | 51.66 | 2,177 | +0.01(+0.02%) |
Sep 30, 2024 | 51.65 | 51.75 | 51.65 | 51.65 | 2,336 | -0.08(-0.15%) |
Sep 27, 2024 | 51.70 | 51.73 | 51.70 | 51.73 | 1,849 | +0.07(+0.14%) |
Sep 26, 2024 | 51.67 | 51.68 | 51.66 | 51.66 | 485 | +0.00(+0.00%) |
Sep 25, 2024 | 51.70 | 51.70 | 51.64 | 51.66 | 1,094 | -0.07(-0.13%) |
Sep 24, 2024 | 51.72 | 51.76 | 51.72 | 51.73 | 1,841 | +0.03(+0.06%) |
Sep 23, 2024 | 51.65 | 51.73 | 51.65 | 51.70 | 3,867 | +0.00(+0.00%) |
Sep 20, 2024 | 51.62 | 51.74 | 51.60 | 51.70 | 4,926 | +0.04(+0.08%) |
Sep 19, 2024 | 51.65 | 51.67 | 51.65 | 51.66 | 852 | +0.05(+0.11%) |
Sep 18, 2024 | 51.59 | 51.67 | 51.56 | 51.60 | 3,246 | -0.03(-0.07%) |
Sep 17, 2024 | 51.63 | 51.77 | 51.58 | 51.64 | 3,046 | -0.01(-0.03%) |
Sep 16, 2024 | 51.67 | 51.69 | 51.64 | 51.65 | 3,974 | +0.04(+0.09%) |
Sep 13, 2024 | 51.61 | 51.64 | 51.60 | 51.61 | 1,600 | +0.06(+0.13%) |
Sep 12, 2024 | 51.52 | 51.57 | 51.50 | 51.54 | 1,387 | -0.01(-0.01%) |
Sep 11, 2024 | 51.53 | 51.60 | 51.53 | 51.55 | 33,360 | +0.02(+0.04%) |
Sep 10, 2024 | 51.49 | 51.53 | 51.48 | 51.53 | 1,658 | +0.09(+0.17%) |
Sep 09, 2024 | 51.42 | 51.44 | 51.42 | 51.44 | 1,499 | -0.04(-0.08%) |
Sep 06, 2024 | 51.46 | 51.48 | 51.41 | 51.48 | 2,198 | +0.11(+0.21%) |
Sep 05, 2024 | 51.38 | 51.41 | 51.32 | 51.37 | 3,765 | +0.04(+0.09%) |
Sep 04, 2024 | 51.27 | 51.36 | 51.24 | 51.33 | 2,005 | +0.13(+0.25%) |
Sep 03, 2024 | 51.21 | 51.21 | 51.17 | 51.20 | 660 | +0.02(+0.04%) |
Aug 30, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 0 | +0.00(+0.01%) |
Aug 29, 2024 | 51.16 | 51.17 | 51.16 | 51.17 | 213 | -0.05(-0.10%) |
Aug 28, 2024 | 51.24 | 51.24 | 51.16 | 51.22 | 1,397 | +0.07(+0.15%) |
Aug 27, 2024 | 51.15 | 51.17 | 51.12 | 51.14 | 6,055 | -0.01(-0.02%) |
Aug 26, 2024 | 51.19 | 51.19 | 51.12 | 51.15 | 2,318 | +0.03(+0.06%) |
Aug 23, 2024 | 51.10 | 51.12 | 51.10 | 51.12 | 593 | +0.06(+0.13%) |
Aug 22, 2024 | 51.05 | 51.09 | 51.05 | 51.06 | 1,705 | -0.04(-0.09%) |
Aug 21, 2024 | 51.06 | 51.10 | 51.06 | 51.10 | 488 | +0.10(+0.19%) |
Aug 20, 2024 | 50.99 | 51.01 | 50.96 | 51.01 | 1,218 | +0.05(+0.10%) |
Aug 19, 2024 | 50.95 | 50.99 | 50.91 | 50.96 | 5,283 | +0.01(+0.01%) |
Aug 16, 2024 | 50.93 | 50.95 | 50.93 | 50.95 | 1,515 | +0.03(+0.07%) |
Aug 15, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 15 | -0.08(-0.16%) |
Aug 14, 2024 | 51.01 | 51.03 | 50.99 | 51.00 | 1,035 | -0.01(-0.02%) |
Aug 13, 2024 | 50.97 | 51.05 | 50.94 | 51.01 | 3,826 | +0.14(+0.27%) |
Aug 12, 2024 | 50.87 | 50.87 | 50.85 | 50.87 | 1,181 | +0.04(+0.09%) |
Aug 09, 2024 | 50.91 | 50.91 | 50.83 | 50.83 | 3,045 | +0.02(+0.04%) |
Aug 08, 2024 | 50.82 | 50.82 | 50.79 | 50.81 | 1,461 | -0.04(-0.08%) |
Aug 07, 2024 | 50.88 | 50.91 | 50.71 | 50.85 | 5,990 | +0.02(+0.04%) |
Aug 06, 2024 | 50.92 | 50.92 | 50.79 | 50.83 | 8,267 | -0.15(-0.29%) |
Aug 05, 2024 | 50.97 | 51.13 | 50.94 | 50.98 | 5,280 | -0.02(-0.04%) |
Aug 02, 2024 | 50.96 | 51.00 | 50.94 | 51.00 | 3,404 | +0.22(+0.43%) |