Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 52.50 | 52.56 | 52.48 | 52.54 | 6,769,402 | -0.01(-0.02%) |
Oct 01, 2024 | 52.53 | 52.58 | 52.50 | 52.55 | 2,557,730 | -0.11(-0.21%) |
Sep 30, 2024 | 52.63 | 52.71 | 52.61 | 52.66 | 1,786,261 | -0.05(-0.09%) |
Sep 27, 2024 | 52.68 | 52.73 | 52.66 | 52.71 | 2,708,498 | +0.09(+0.17%) |
Sep 26, 2024 | 52.66 | 52.66 | 52.58 | 52.62 | 1,967,957 | -0.02(-0.04%) |
Sep 25, 2024 | 52.72 | 52.72 | 52.64 | 52.64 | 4,468,932 | -0.09(-0.17%) |
Sep 24, 2024 | 52.67 | 52.74 | 52.64 | 52.73 | 2,559,062 | +0.07(+0.13%) |
Sep 23, 2024 | 52.64 | 52.72 | 52.64 | 52.66 | 3,521,760 | -0.03(-0.06%) |
Sep 20, 2024 | 52.60 | 52.70 | 52.59 | 52.69 | 1,901,200 | +0.04(+0.08%) |
Sep 19, 2024 | 52.63 | 52.68 | 52.61 | 52.65 | 1,419,490 | +0.07(+0.13%) |
Sep 18, 2024 | 52.60 | 52.71 | 52.55 | 52.58 | 4,036,398 | -0.05(-0.10%) |
Sep 17, 2024 | 52.65 | 52.65 | 52.60 | 52.63 | 2,072,154 | -0.03(-0.06%) |
Sep 16, 2024 | 52.61 | 52.67 | 52.61 | 52.66 | 1,787,083 | +0.06(+0.11%) |
Sep 13, 2024 | 52.62 | 52.63 | 52.59 | 52.60 | 1,718,244 | +0.08(+0.15%) |
Sep 12, 2024 | 52.52 | 52.53 | 52.45 | 52.52 | 2,566,759 | +0.01(+0.02%) |
Sep 11, 2024 | 52.49 | 52.57 | 52.46 | 52.51 | 2,126,949 | -0.03(-0.06%) |
Sep 10, 2024 | 52.46 | 52.54 | 52.46 | 52.54 | 2,160,903 | +0.07(+0.13%) |
Sep 09, 2024 | 52.46 | 52.49 | 52.42 | 52.47 | 2,069,300 | +0.03(+0.06%) |
Sep 06, 2024 | 52.42 | 52.53 | 52.36 | 52.44 | 2,680,074 | +0.05(+0.10%) |
Sep 05, 2024 | 52.39 | 52.40 | 52.30 | 52.39 | 3,682,887 | +0.07(+0.13%) |
Sep 04, 2024 | 52.22 | 52.33 | 52.21 | 52.32 | 3,138,121 | +0.12(+0.23%) |
Sep 03, 2024 | 52.20 | 52.24 | 52.17 | 52.20 | 2,399,060 | -0.13(-0.25%) |
Aug 30, 2024 | 52.31 | 52.36 | 52.30 | 52.33 | 2,419,335 | +0.01(+0.02%) |
Aug 29, 2024 | 52.31 | 52.35 | 52.29 | 52.32 | 1,888,979 | -0.01(-0.02%) |
Aug 28, 2024 | 52.35 | 52.36 | 52.32 | 52.33 | 2,046,966 | -0.01(-0.02%) |
Aug 27, 2024 | 52.28 | 52.35 | 52.26 | 52.34 | 2,246,957 | +0.03(+0.06%) |
Aug 26, 2024 | 52.38 | 52.38 | 52.31 | 52.31 | 1,312,850 | -0.02(-0.04%) |
Aug 23, 2024 | 52.22 | 52.33 | 52.20 | 52.33 | 1,647,677 | +0.17(+0.33%) |
Aug 22, 2024 | 52.22 | 52.22 | 52.13 | 52.16 | 2,175,336 | -0.08(-0.15%) |
Aug 21, 2024 | 52.20 | 52.29 | 52.17 | 52.24 | 1,468,299 | +0.09(+0.17%) |
Aug 20, 2024 | 52.10 | 52.16 | 52.10 | 52.15 | 1,510,164 | +0.08(+0.15%) |
Aug 19, 2024 | 52.06 | 52.11 | 52.05 | 52.07 | 1,964,834 | +0.00(+0.00%) |
Aug 16, 2024 | 52.03 | 52.07 | 52.00 | 52.07 | 2,228,854 | +0.07(+0.13%) |
Aug 15, 2024 | 52.00 | 52.01 | 51.97 | 52.00 | 2,011,105 | -0.12(-0.23%) |
Aug 14, 2024 | 52.06 | 52.16 | 52.06 | 52.12 | 1,827,997 | +0.01(+0.02%) |
Aug 13, 2024 | 52.06 | 52.11 | 52.04 | 52.11 | 1,844,856 | +0.15(+0.29%) |
Aug 12, 2024 | 51.91 | 51.98 | 51.89 | 51.96 | 1,253,834 | +0.05(+0.10%) |
Aug 09, 2024 | 51.97 | 51.97 | 51.89 | 51.91 | 939,681 | +0.05(+0.10%) |
Aug 08, 2024 | 51.83 | 51.88 | 51.80 | 51.86 | 1,431,905 | +0.00(+0.00%) |
Aug 07, 2024 | 51.94 | 51.94 | 51.84 | 51.86 | 4,812,510 | -0.06(-0.12%) |
Aug 06, 2024 | 51.96 | 51.99 | 51.88 | 51.92 | 3,063,720 | -0.06(-0.12%) |
Aug 05, 2024 | 52.11 | 52.13 | 51.94 | 51.98 | 2,450,811 | -0.08(-0.15%) |
Aug 02, 2024 | 52.01 | 52.11 | 51.83 | 52.06 | 3,212,109 | +0.24(+0.46%) |