Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 51.67 | 51.67 | 51.31 | 51.31 | 929 | -0.35(-0.68%) |
Oct 29, 2024 | 51.80 | 51.80 | 51.50 | 51.67 | 3,009 | -0.30(-0.57%) |
Oct 28, 2024 | 52.18 | 52.18 | 51.96 | 51.96 | 5,459 | +0.32(+0.63%) |
Oct 25, 2024 | 51.96 | 52.15 | 51.64 | 51.64 | 7,345 | -0.20(-0.39%) |
Oct 24, 2024 | 51.84 | 51.87 | 51.67 | 51.84 | 2,955 | +0.11(+0.21%) |
Oct 23, 2024 | 51.95 | 52.00 | 51.62 | 51.73 | 4,388 | -0.32(-0.61%) |
Oct 22, 2024 | 51.84 | 52.13 | 51.83 | 52.05 | 5,072 | -0.19(-0.37%) |
Oct 21, 2024 | 52.64 | 52.64 | 52.16 | 52.24 | 2,942 | -0.50(-0.94%) |
Oct 18, 2024 | 52.56 | 52.80 | 52.56 | 52.74 | 4,452 | +0.18(+0.34%) |
Oct 17, 2024 | 52.92 | 52.92 | 52.51 | 52.56 | 32,591 | -0.17(-0.32%) |
Oct 16, 2024 | 52.49 | 52.78 | 52.49 | 52.73 | 4,103 | +0.17(+0.32%) |
Oct 15, 2024 | 52.67 | 52.84 | 52.56 | 52.56 | 9,763 | +0.20(+0.39%) |
Oct 14, 2024 | 52.35 | 52.36 | 52.14 | 52.36 | 3,466 | +0.17(+0.33%) |
Oct 11, 2024 | 52.00 | 52.19 | 51.83 | 52.19 | 4,031 | +0.47(+0.91%) |
Oct 10, 2024 | 52.08 | 52.08 | 51.64 | 51.72 | 3,177 | -0.38(-0.74%) |
Oct 09, 2024 | 52.03 | 52.10 | 51.73 | 52.10 | 5,792 | +0.38(+0.74%) |
Oct 08, 2024 | 51.45 | 51.76 | 51.39 | 51.72 | 4,597 | +0.59(+1.15%) |
Oct 07, 2024 | 51.87 | 51.87 | 50.99 | 51.13 | 8,899 | -0.63(-1.22%) |
Oct 04, 2024 | 51.86 | 51.86 | 51.50 | 51.76 | 5,159 | +0.43(+0.83%) |
Oct 03, 2024 | 51.18 | 51.42 | 51.18 | 51.33 | 3,944 | -0.31(-0.60%) |
Oct 02, 2024 | 51.69 | 51.69 | 51.59 | 51.64 | 2,198 | -0.19(-0.37%) |
Oct 01, 2024 | 51.83 | 52.06 | 51.48 | 51.83 | 2,579 | -0.17(-0.32%) |
Sep 30, 2024 | 51.81 | 52.00 | 51.79 | 52.00 | 1,212 | +0.06(+0.11%) |
Sep 27, 2024 | 52.28 | 52.28 | 51.91 | 51.94 | 3,584 | -0.16(-0.30%) |
Sep 26, 2024 | 52.10 | 52.24 | 51.94 | 52.10 | 3,903 | +0.21(+0.40%) |
Sep 25, 2024 | 51.95 | 51.95 | 51.87 | 51.89 | 3,433 | -0.08(-0.14%) |
Sep 24, 2024 | 51.99 | 51.99 | 51.70 | 51.97 | 3,591 | +0.23(+0.45%) |
Sep 23, 2024 | 51.63 | 51.73 | 51.50 | 51.73 | 3,578 | +0.35(+0.67%) |
Sep 20, 2024 | 51.49 | 51.49 | 51.20 | 51.39 | 4,413 | +0.01(+0.02%) |
Sep 19, 2024 | 51.40 | 51.48 | 51.34 | 51.38 | 2,563 | +0.51(+1.01%) |
Sep 18, 2024 | 51.05 | 51.46 | 50.86 | 50.86 | 3,344 | -0.03(-0.06%) |
Sep 17, 2024 | 50.89 | 51.22 | 50.89 | 50.89 | 1,958 | -0.03(-0.06%) |
Sep 16, 2024 | 51.09 | 51.09 | 50.88 | 50.93 | 1,858 | +0.12(+0.24%) |
Sep 13, 2024 | 50.71 | 50.96 | 50.71 | 50.80 | 2,529 | +0.56(+1.11%) |
Sep 12, 2024 | 49.72 | 50.28 | 49.72 | 50.25 | 2,302 | +0.54(+1.09%) |
Sep 11, 2024 | 48.91 | 49.70 | 48.90 | 49.70 | 1,274 | +0.31(+0.63%) |
Sep 10, 2024 | 49.28 | 49.39 | 49.28 | 49.39 | 866 | +0.26(+0.53%) |
Sep 09, 2024 | 48.82 | 49.30 | 48.82 | 49.13 | 2,022 | +0.43(+0.88%) |
Sep 06, 2024 | 49.13 | 49.17 | 48.69 | 48.70 | 3,690 | -0.48(-0.97%) |
Sep 05, 2024 | 49.16 | 49.18 | 49.13 | 49.18 | 1,806 | -0.09(-0.19%) |
Sep 04, 2024 | 49.37 | 49.37 | 49.17 | 49.27 | 2,389 | -0.10(-0.20%) |
Sep 03, 2024 | 49.71 | 49.94 | 49.37 | 49.37 | 1,088 | -0.59(-1.18%) |
Aug 30, 2024 | 49.87 | 49.96 | 49.50 | 49.96 | 2,005 | +0.32(+0.65%) |
Aug 29, 2024 | 50.08 | 50.08 | 49.63 | 49.63 | 3,469 | -0.29(-0.58%) |
Aug 28, 2024 | 50.47 | 50.47 | 49.86 | 49.92 | 2,313 | -0.40(-0.79%) |
Aug 27, 2024 | 50.11 | 50.32 | 50.07 | 50.32 | 2,201 | +0.13(+0.25%) |
Aug 26, 2024 | 50.20 | 50.34 | 50.20 | 50.20 | 4,992 | +0.01(+0.01%) |
Aug 23, 2024 | 50.08 | 50.21 | 49.88 | 50.19 | 2,727 | +0.66(+1.34%) |
Aug 22, 2024 | 49.94 | 50.02 | 49.53 | 49.53 | 1,518 | -0.51(-1.01%) |
Aug 21, 2024 | 49.68 | 50.04 | 49.68 | 50.04 | 4,663 | +0.78(+1.58%) |
Aug 20, 2024 | 49.21 | 49.27 | 49.15 | 49.26 | 1,922 | +0.02(+0.04%) |
Aug 19, 2024 | 49.22 | 49.28 | 49.14 | 49.24 | 2,224 | +0.22(+0.46%) |
Aug 16, 2024 | 48.98 | 49.11 | 48.96 | 49.01 | 1,444 | +0.09(+0.19%) |
Aug 15, 2024 | 48.55 | 49.02 | 48.55 | 48.92 | 2,548 | +1.22(+2.55%) |
Aug 14, 2024 | 47.52 | 47.75 | 47.52 | 47.71 | 2,248 | +0.02(+0.05%) |
Aug 13, 2024 | 47.15 | 47.68 | 47.09 | 47.68 | 1,357 | +0.61(+1.29%) |
Aug 12, 2024 | 47.47 | 47.47 | 46.94 | 47.08 | 597 | -0.14(-0.29%) |
Aug 09, 2024 | 46.93 | 47.21 | 46.93 | 47.21 | 1,785 | +0.27(+0.57%) |
Aug 08, 2024 | 46.55 | 46.95 | 46.55 | 46.95 | 2,000 | +0.86(+1.88%) |
Aug 07, 2024 | 47.32 | 47.32 | 46.08 | 46.08 | 1,232 | -0.69(-1.48%) |
Aug 06, 2024 | 46.82 | 47.00 | 46.77 | 46.77 | 1,543 | +0.70(+1.52%) |
Aug 05, 2024 | 45.79 | 46.36 | 45.73 | 46.07 | 5,685 | -1.07(-2.28%) |
Aug 02, 2024 | 46.88 | 47.15 | 46.47 | 47.15 | 2,502 | -0.90(-1.88%) |