Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 52.30 | 52.30 | 52.28 | 52.28 | 194 | +0.11(+0.20%) |
Sep 13, 2024 | 52.12 | 52.17 | 52.12 | 52.17 | 448 | +0.12(+0.24%) |
Sep 12, 2024 | 52.07 | 52.07 | 52.05 | 52.05 | 348 | -0.07(-0.13%) |
Sep 11, 2024 | 52.27 | 52.29 | 52.12 | 52.12 | 317 | -0.06(-0.12%) |
Sep 10, 2024 | 51.98 | 52.19 | 51.98 | 52.18 | 5,929 | +0.24(+0.46%) |
Sep 09, 2024 | 51.98 | 51.98 | 51.94 | 51.94 | 418 | +0.03(+0.06%) |
Sep 06, 2024 | 52.10 | 52.12 | 51.88 | 51.91 | 10,279 | +0.13(+0.25%) |
Sep 05, 2024 | 51.81 | 51.81 | 51.62 | 51.78 | 1,126 | +0.08(+0.15%) |
Sep 04, 2024 | 51.47 | 51.70 | 51.47 | 51.70 | 28,874 | +0.30(+0.59%) |
Sep 03, 2024 | 51.32 | 51.41 | 51.32 | 51.40 | 12,805 | +0.34(+0.66%) |
Aug 30, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 100 | -0.17(-0.33%) |
Aug 29, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 163 | -0.09(-0.17%) |
Aug 28, 2024 | 51.34 | 51.34 | 51.32 | 51.32 | 272 | -0.02(-0.04%) |
Aug 27, 2024 | 51.26 | 51.34 | 51.26 | 51.34 | 101 | -0.04(-0.07%) |
Aug 26, 2024 | 51.42 | 51.42 | 51.37 | 51.37 | 351 | -0.07(-0.14%) |
Aug 23, 2024 | 51.40 | 51.44 | 51.39 | 51.44 | 1,636 | +0.28(+0.55%) |
Aug 22, 2024 | 51.25 | 51.27 | 51.17 | 51.17 | 24,736 | -0.27(-0.52%) |
Aug 21, 2024 | 51.39 | 51.51 | 51.28 | 51.43 | 48,827 | +0.12(+0.23%) |
Aug 20, 2024 | 51.29 | 51.32 | 51.29 | 51.32 | 1,660 | +0.20(+0.40%) |
Aug 19, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 0 | +0.07(+0.13%) |
Aug 16, 2024 | 51.03 | 51.05 | 51.02 | 51.05 | 319 | +0.12(+0.23%) |
Aug 15, 2024 | 50.84 | 50.93 | 50.84 | 50.93 | 660 | -0.33(-0.65%) |
Aug 14, 2024 | 51.30 | 51.34 | 51.27 | 51.27 | 1,060 | +0.07(+0.14%) |
Aug 13, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 23 | +0.21(+0.41%) |
Aug 12, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 4 | +0.15(+0.29%) |
Aug 09, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 130 | +0.21(+0.41%) |
Aug 08, 2024 | 50.58 | 50.63 | 50.58 | 50.63 | 285 | -0.14(-0.28%) |
Aug 07, 2024 | 50.82 | 50.85 | 50.74 | 50.77 | 14,625 | -0.19(-0.38%) |
Aug 06, 2024 | 51.31 | 51.31 | 50.97 | 50.97 | 307 | -0.45(-0.87%) |
Aug 05, 2024 | 51.73 | 51.73 | 51.32 | 51.41 | 27,786 | +0.05(+0.10%) |
Aug 02, 2024 | 51.10 | 51.37 | 51.10 | 51.37 | 1,092 | +0.77(+1.52%) |
Aug 01, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 2,872 | +0.22(+0.43%) |
Jul 31, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 3 | +0.38(+0.76%) |
Jul 30, 2024 | 49.96 | 50.00 | 49.93 | 50.00 | 9,722 | +0.10(+0.20%) |
Jul 29, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 51 | +0.08(+0.17%) |
Jul 26, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 0 | +0.23(+0.46%) |
Jul 25, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 1 | +0.11(+0.23%) |
Jul 24, 2024 | 49.70 | 49.70 | 49.48 | 49.48 | 3,849 | -0.10(-0.20%) |
Jul 23, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 0 | +0.03(+0.06%) |
Jul 22, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | -0.04(-0.09%) |
Jul 19, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 100 | -0.16(-0.31%) |
Jul 18, 2024 | 49.79 | 49.82 | 49.75 | 49.75 | 922 | -0.13(-0.26%) |
Jul 17, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 454 | +0.04(+0.07%) |
Jul 16, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 0 | +0.21(+0.43%) |
Jul 15, 2024 | 49.62 | 49.70 | 49.62 | 49.63 | 1,264 | -0.15(-0.29%) |
Jul 12, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 100 | +0.10(+0.21%) |
Jul 11, 2024 | 49.76 | 49.76 | 49.67 | 49.67 | 426 | +0.31(+0.63%) |
Jul 10, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 0 | +0.05(+0.10%) |
Jul 09, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 0 | -0.06(-0.12%) |
Jul 08, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 12 | +0.00(+0.00%) |
Jul 05, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 100 | +0.29(+0.59%) |
Jul 03, 2024 | 48.92 | 49.08 | 48.92 | 49.08 | 29,395 | +0.32(+0.67%) |
Jul 02, 2024 | 48.81 | 48.81 | 48.76 | 48.76 | 3,768 | +0.16(+0.33%) |