Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 52.71 | 52.78 | 52.66 | 52.72 | 675,836 | -0.35(-0.66%) |
Oct 03, 2024 | 53.35 | 53.39 | 53.06 | 53.07 | 1,140,775 | -0.45(-0.84%) |
Oct 02, 2024 | 53.20 | 53.54 | 53.16 | 53.52 | 1,390,318 | -0.20(-0.37%) |
Oct 01, 2024 | 53.78 | 53.86 | 53.59 | 53.72 | 910,494 | +0.33(+0.63%) |
Sep 30, 2024 | 53.51 | 53.58 | 53.27 | 53.39 | 1,824,185 | -0.13(-0.24%) |
Sep 27, 2024 | 53.50 | 53.61 | 53.41 | 53.52 | 1,021,372 | +0.18(+0.34%) |
Sep 26, 2024 | 53.37 | 53.41 | 53.03 | 53.34 | 956,224 | +0.14(+0.26%) |
Sep 25, 2024 | 53.43 | 53.47 | 53.20 | 53.20 | 678,327 | -0.44(-0.82%) |
Sep 24, 2024 | 53.34 | 53.73 | 53.27 | 53.64 | 1,405,733 | +0.10(+0.19%) |
Sep 23, 2024 | 53.43 | 53.72 | 53.35 | 53.54 | 1,739,492 | -0.11(-0.20%) |
Sep 20, 2024 | 53.53 | 53.70 | 53.41 | 53.65 | 389,519 | +0.02(+0.04%) |
Sep 19, 2024 | 53.64 | 53.79 | 53.53 | 53.63 | 733,501 | +0.00(+0.00%) |
Sep 18, 2024 | 53.78 | 54.21 | 53.63 | 53.63 | 1,068,053 | -0.37(-0.68%) |
Sep 17, 2024 | 54.16 | 54.17 | 53.88 | 53.99 | 2,486,396 | +0.01(+0.02%) |
Sep 16, 2024 | 53.67 | 54.04 | 53.61 | 53.98 | 425,927 | +0.39(+0.72%) |
Sep 13, 2024 | 53.58 | 53.72 | 53.50 | 53.60 | 486,388 | +0.20(+0.37%) |
Sep 12, 2024 | 53.40 | 53.47 | 53.24 | 53.40 | 1,253,986 | -0.07(-0.13%) |
Sep 11, 2024 | 53.27 | 53.55 | 53.22 | 53.47 | 704,172 | +0.07(+0.13%) |
Sep 10, 2024 | 53.24 | 53.44 | 53.16 | 53.40 | 1,309,175 | +0.18(+0.34%) |
Sep 09, 2024 | 53.01 | 53.27 | 52.94 | 53.22 | 541,249 | +0.21(+0.39%) |
Sep 06, 2024 | 53.09 | 53.50 | 52.91 | 53.01 | 926,036 | -0.09(-0.17%) |
Sep 05, 2024 | 52.89 | 53.12 | 52.65 | 53.10 | 1,004,864 | +0.42(+0.79%) |
Sep 04, 2024 | 52.27 | 52.75 | 52.27 | 52.68 | 964,954 | +0.42(+0.80%) |
Sep 03, 2024 | 52.35 | 52.48 | 52.14 | 52.26 | 515,417 | +0.29(+0.55%) |
Aug 30, 2024 | 52.37 | 52.48 | 51.96 | 51.97 | 820,061 | -0.30(-0.57%) |
Aug 29, 2024 | 52.27 | 52.35 | 52.14 | 52.27 | 763,537 | -0.12(-0.23%) |
Aug 28, 2024 | 52.50 | 52.55 | 52.35 | 52.39 | 1,325,805 | -0.16(-0.30%) |
Aug 27, 2024 | 52.31 | 52.58 | 52.29 | 52.55 | 623,404 | -0.11(-0.21%) |
Aug 26, 2024 | 52.90 | 52.90 | 52.60 | 52.66 | 323,999 | -0.09(-0.17%) |
Aug 23, 2024 | 52.60 | 52.85 | 52.50 | 52.75 | 630,781 | +0.39(+0.74%) |
Aug 22, 2024 | 52.53 | 52.57 | 52.20 | 52.36 | 480,321 | -0.35(-0.66%) |
Aug 21, 2024 | 52.63 | 52.90 | 52.49 | 52.71 | 860,061 | +0.13(+0.25%) |
Aug 20, 2024 | 52.48 | 52.62 | 52.38 | 52.58 | 595,698 | +0.21(+0.40%) |
Aug 19, 2024 | 52.13 | 52.44 | 52.11 | 52.37 | 439,360 | +0.23(+0.44%) |
Aug 16, 2024 | 52.02 | 52.17 | 51.95 | 52.14 | 1,283,283 | +0.16(+0.31%) |
Aug 15, 2024 | 51.69 | 52.02 | 51.65 | 51.98 | 753,952 | -0.12(-0.23%) |
Aug 14, 2024 | 51.92 | 52.21 | 51.90 | 52.10 | 1,404,686 | +0.36(+0.69%) |
Aug 13, 2024 | 51.58 | 51.77 | 51.50 | 51.75 | 467,123 | +0.49(+0.95%) |
Aug 12, 2024 | 51.09 | 51.35 | 51.02 | 51.26 | 273,488 | +0.09(+0.17%) |
Aug 09, 2024 | 51.28 | 51.28 | 51.06 | 51.17 | 914,277 | +0.44(+0.86%) |
Aug 08, 2024 | 50.71 | 50.81 | 50.52 | 50.73 | 1,508,386 | +0.00(+0.00%) |
Aug 07, 2024 | 51.02 | 51.24 | 50.62 | 50.73 | 664,163 | -0.33(-0.64%) |
Aug 06, 2024 | 51.57 | 51.63 | 51.06 | 51.06 | 735,873 | -0.57(-1.10%) |
Aug 05, 2024 | 51.70 | 51.75 | 51.38 | 51.63 | 870,016 | -0.13(-0.25%) |
Aug 02, 2024 | 51.34 | 51.79 | 51.34 | 51.76 | 1,563,689 | +0.73(+1.44%) |