Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 52.81 | 52.81 | 52.65 | 52.78 | 486,041 | -0.12(-0.23%) |
Oct 03, 2024 | 53.05 | 53.05 | 52.90 | 52.90 | 290,417 | -0.16(-0.29%) |
Oct 02, 2024 | 52.95 | 53.07 | 52.94 | 53.05 | 311,687 | +0.08(+0.14%) |
Oct 01, 2024 | 53.04 | 53.04 | 52.92 | 52.98 | 600,278 | +0.08(+0.15%) |
Sep 30, 2024 | 52.87 | 52.93 | 52.83 | 52.90 | 365,541 | +0.02(+0.04%) |
Sep 27, 2024 | 52.77 | 52.90 | 52.71 | 52.88 | 312,995 | +0.20(+0.38%) |
Sep 26, 2024 | 52.72 | 52.72 | 52.63 | 52.68 | 220,105 | +0.02(+0.04%) |
Sep 25, 2024 | 52.69 | 52.69 | 52.59 | 52.66 | 186,985 | -0.02(-0.05%) |
Sep 24, 2024 | 52.60 | 52.71 | 52.56 | 52.69 | 222,100 | +0.06(+0.12%) |
Sep 23, 2024 | 52.60 | 52.67 | 52.49 | 52.62 | 255,900 | -0.01(-0.03%) |
Sep 20, 2024 | 52.53 | 52.65 | 52.45 | 52.64 | 227,912 | +0.07(+0.14%) |
Sep 19, 2024 | 52.48 | 52.56 | 52.45 | 52.56 | 299,916 | +0.05(+0.10%) |
Sep 18, 2024 | 52.59 | 52.65 | 52.45 | 52.51 | 691,915 | -0.12(-0.23%) |
Sep 17, 2024 | 52.66 | 52.68 | 52.59 | 52.63 | 281,084 | -0.04(-0.08%) |
Sep 16, 2024 | 52.63 | 52.71 | 52.58 | 52.67 | 262,766 | +0.07(+0.13%) |
Sep 13, 2024 | 52.61 | 52.65 | 52.57 | 52.60 | 217,514 | +0.07(+0.14%) |
Sep 12, 2024 | 52.58 | 52.58 | 52.45 | 52.53 | 204,975 | -0.03(-0.07%) |
Sep 11, 2024 | 52.58 | 52.66 | 52.53 | 52.56 | 194,462 | -0.01(-0.02%) |
Sep 10, 2024 | 52.41 | 52.62 | 52.39 | 52.57 | 419,243 | +0.15(+0.29%) |
Sep 09, 2024 | 52.39 | 52.45 | 52.30 | 52.42 | 240,979 | +0.01(+0.02%) |
Sep 06, 2024 | 52.45 | 52.52 | 52.33 | 52.41 | 280,956 | +0.07(+0.13%) |
Sep 05, 2024 | 52.34 | 52.39 | 52.24 | 52.34 | 312,451 | +0.05(+0.10%) |
Sep 04, 2024 | 52.21 | 52.32 | 52.16 | 52.29 | 372,343 | +0.04(+0.08%) |
Sep 03, 2024 | 52.16 | 52.25 | 52.11 | 52.25 | 395,738 | +0.25(+0.48%) |
Aug 30, 2024 | 52.06 | 52.09 | 51.92 | 52.00 | 364,904 | +0.01(+0.02%) |
Aug 29, 2024 | 51.92 | 51.99 | 51.89 | 51.99 | 420,382 | +0.02(+0.04%) |
Aug 28, 2024 | 52.03 | 52.05 | 51.95 | 51.97 | 290,624 | -0.13(-0.25%) |
Aug 27, 2024 | 52.07 | 52.11 | 52.01 | 52.10 | 322,306 | -0.01(-0.02%) |
Aug 26, 2024 | 52.30 | 52.30 | 52.10 | 52.11 | 296,215 | -0.14(-0.27%) |
Aug 23, 2024 | 52.08 | 52.29 | 52.07 | 52.25 | 453,171 | +0.27(+0.53%) |
Aug 22, 2024 | 52.02 | 52.05 | 51.90 | 51.98 | 307,359 | -0.10(-0.20%) |
Aug 21, 2024 | 52.14 | 52.17 | 52.02 | 52.08 | 352,464 | +0.03(+0.06%) |
Aug 20, 2024 | 52.04 | 52.08 | 51.95 | 52.05 | 332,625 | +0.13(+0.25%) |
Aug 19, 2024 | 51.90 | 52.04 | 51.86 | 51.92 | 302,017 | +0.02(+0.04%) |
Aug 16, 2024 | 51.95 | 51.95 | 51.82 | 51.90 | 335,653 | +0.06(+0.12%) |
Aug 15, 2024 | 51.95 | 51.97 | 51.82 | 51.84 | 335,512 | -0.20(-0.39%) |
Aug 14, 2024 | 52.02 | 52.15 | 52.02 | 52.04 | 494,450 | +0.06(+0.11%) |
Aug 13, 2024 | 51.90 | 52.03 | 51.83 | 51.98 | 466,710 | +0.15(+0.29%) |
Aug 12, 2024 | 51.75 | 51.85 | 51.72 | 51.83 | 484,140 | +0.06(+0.12%) |
Aug 09, 2024 | 51.79 | 51.85 | 51.74 | 51.77 | 380,448 | +0.12(+0.24%) |
Aug 08, 2024 | 51.66 | 51.70 | 51.58 | 51.65 | 744,906 | -0.05(-0.11%) |
Aug 07, 2024 | 52.04 | 52.04 | 51.69 | 51.70 | 634,214 | -0.34(-0.65%) |
Aug 06, 2024 | 52.25 | 52.25 | 51.98 | 52.04 | 1,366,483 | -0.16(-0.30%) |
Aug 05, 2024 | 52.42 | 52.45 | 52.16 | 52.20 | 705,148 | +0.08(+0.15%) |
Aug 02, 2024 | 52.15 | 52.23 | 51.90 | 52.12 | 815,113 | +0.68(+1.31%) |