Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 51.85 | 51.86 | 51.83 | 51.84 | 80,856 | -0.02(-0.04%) |
Oct 14, 2024 | 51.81 | 51.86 | 51.81 | 51.86 | 40,569 | +0.06(+0.12%) |
Oct 11, 2024 | 51.84 | 51.84 | 51.79 | 51.80 | 108,195 | +0.00(+0.00%) |
Oct 10, 2024 | 51.82 | 51.82 | 51.79 | 51.80 | 26,972 | +0.01(+0.02%) |
Oct 09, 2024 | 51.82 | 51.82 | 51.77 | 51.79 | 68,482 | +0.02(+0.04%) |
Oct 08, 2024 | 51.81 | 51.81 | 51.74 | 51.77 | 64,186 | +0.01(+0.02%) |
Oct 07, 2024 | 51.78 | 51.79 | 51.75 | 51.76 | 130,730 | -0.02(-0.04%) |
Oct 04, 2024 | 51.76 | 51.78 | 51.74 | 51.78 | 87,803 | +0.02(+0.04%) |
Oct 03, 2024 | 51.71 | 51.78 | 51.71 | 51.76 | 105,737 | +0.02(+0.04%) |
Oct 02, 2024 | 51.73 | 51.74 | 51.71 | 51.74 | 251,604 | +0.01(+0.02%) |
Oct 01, 2024 | 51.71 | 51.73 | 51.70 | 51.73 | 217,904 | +0.03(+0.06%) |
Sep 30, 2024 | 51.65 | 51.70 | 51.65 | 51.70 | 57,575 | -0.01(-0.02%) |
Sep 27, 2024 | 51.70 | 51.71 | 51.66 | 51.71 | 38,993 | +0.03(+0.06%) |
Sep 26, 2024 | 51.70 | 51.70 | 51.65 | 51.68 | 45,719 | +0.03(+0.06%) |
Sep 25, 2024 | 51.65 | 51.65 | 51.61 | 51.65 | 48,358 | +0.03(+0.06%) |
Sep 24, 2024 | 51.64 | 51.64 | 51.59 | 51.62 | 87,463 | +0.02(+0.04%) |
Sep 23, 2024 | 51.63 | 51.63 | 51.58 | 51.60 | 47,922 | +0.02(+0.04%) |
Sep 20, 2024 | 51.55 | 51.58 | 51.55 | 51.58 | 56,347 | +0.03(+0.06%) |
Sep 19, 2024 | 51.56 | 51.58 | 51.55 | 51.55 | 197,383 | -0.01(-0.02%) |
Sep 18, 2024 | 51.57 | 51.59 | 51.55 | 51.56 | 40,355 | -0.04(-0.08%) |
Sep 17, 2024 | 51.60 | 51.60 | 51.57 | 51.60 | 64,039 | +0.05(+0.10%) |
Sep 16, 2024 | 51.56 | 51.56 | 51.54 | 51.55 | 40,415 | +0.01(+0.02%) |
Sep 13, 2024 | 51.54 | 51.55 | 51.52 | 51.54 | 53,701 | +0.00(+0.00%) |
Sep 12, 2024 | 51.56 | 51.56 | 51.52 | 51.54 | 29,622 | +0.01(+0.02%) |
Sep 11, 2024 | 51.55 | 51.55 | 51.48 | 51.53 | 157,265 | +0.00(+0.00%) |
Sep 10, 2024 | 51.49 | 51.53 | 51.49 | 51.53 | 47,040 | +0.07(+0.14%) |
Sep 09, 2024 | 51.53 | 51.53 | 51.44 | 51.46 | 371,390 | -0.04(-0.08%) |
Sep 06, 2024 | 51.52 | 51.52 | 51.47 | 51.50 | 87,995 | +0.03(+0.06%) |
Sep 05, 2024 | 51.49 | 51.49 | 51.46 | 51.47 | 482,307 | +0.00(+0.00%) |
Sep 04, 2024 | 51.44 | 51.48 | 51.44 | 51.47 | 34,516 | +0.00(+0.00%) |
Sep 03, 2024 | 51.46 | 51.47 | 51.42 | 51.47 | 49,740 | +0.04(+0.08%) |
Aug 30, 2024 | 51.41 | 51.43 | 51.40 | 51.43 | 55,630 | +0.01(+0.03%) |
Aug 29, 2024 | 51.44 | 51.44 | 51.40 | 51.41 | 273,712 | -0.00(-0.01%) |
Aug 28, 2024 | 51.43 | 51.43 | 51.41 | 51.42 | 27,898 | +0.01(+0.02%) |
Aug 27, 2024 | 51.40 | 51.41 | 51.14 | 51.41 | 106,927 | +0.01(+0.02%) |
Aug 26, 2024 | 51.41 | 51.41 | 51.38 | 51.40 | 17,637 | +0.03(+0.06%) |
Aug 23, 2024 | 51.38 | 51.38 | 51.33 | 51.37 | 44,823 | +0.01(+0.02%) |
Aug 22, 2024 | 51.39 | 51.39 | 51.34 | 51.36 | 159,194 | +0.01(+0.02%) |
Aug 21, 2024 | 51.35 | 51.36 | 51.31 | 51.35 | 49,030 | +0.01(+0.02%) |
Aug 20, 2024 | 51.38 | 51.38 | 51.32 | 51.34 | 38,724 | +0.02(+0.04%) |
Aug 19, 2024 | 51.32 | 51.32 | 51.30 | 51.32 | 46,368 | +0.03(+0.06%) |
Aug 16, 2024 | 51.22 | 51.31 | 51.22 | 51.29 | 47,642 | +0.01(+0.02%) |
Aug 15, 2024 | 51.29 | 51.29 | 51.27 | 51.28 | 74,886 | +0.02(+0.04%) |
Aug 14, 2024 | 51.23 | 51.27 | 51.23 | 51.26 | 37,803 | -0.01(-0.02%) |
Aug 13, 2024 | 51.20 | 51.28 | 51.20 | 51.27 | 162,467 | +0.02(+0.04%) |
Aug 12, 2024 | 51.31 | 51.31 | 51.23 | 51.25 | 59,657 | +0.01(+0.02%) |
Aug 09, 2024 | 51.24 | 51.25 | 51.19 | 51.24 | 48,970 | +0.04(+0.08%) |
Aug 08, 2024 | 51.20 | 51.22 | 51.17 | 51.20 | 44,240 | -0.02(-0.04%) |
Aug 07, 2024 | 51.27 | 51.27 | 51.17 | 51.22 | 52,654 | +0.05(+0.10%) |
Aug 06, 2024 | 51.04 | 51.20 | 51.04 | 51.17 | 109,930 | +0.06(+0.12%) |
Aug 05, 2024 | 51.15 | 51.22 | 51.11 | 51.11 | 119,081 | -0.15(-0.29%) |
Aug 02, 2024 | 51.26 | 51.27 | 51.17 | 51.26 | 74,496 | +0.05(+0.10%) |