Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 51.13 | 51.24 | 51.13 | 51.24 | 3,963 | +0.09(+0.19%) |
Oct 11, 2024 | 51.11 | 51.23 | 51.04 | 51.15 | 3,979 | -0.02(-0.04%) |
Oct 10, 2024 | 51.22 | 51.22 | 51.11 | 51.16 | 2,755 | -0.04(-0.07%) |
Oct 09, 2024 | 51.24 | 51.24 | 51.16 | 51.20 | 7,830 | +0.05(+0.09%) |
Oct 08, 2024 | 51.19 | 51.21 | 51.16 | 51.16 | 6,974 | -0.03(-0.07%) |
Oct 07, 2024 | 51.31 | 51.31 | 51.11 | 51.19 | 7,246 | -0.09(-0.19%) |
Oct 04, 2024 | 51.41 | 51.41 | 51.25 | 51.28 | 6,547 | -0.14(-0.26%) |
Oct 03, 2024 | 51.52 | 51.52 | 51.35 | 51.42 | 5,163 | -0.02(-0.05%) |
Oct 02, 2024 | 51.45 | 51.53 | 51.37 | 51.45 | 8,252 | -0.05(-0.10%) |
Oct 01, 2024 | 51.52 | 51.57 | 51.50 | 51.50 | 19,499 | +0.08(+0.15%) |
Sep 30, 2024 | 51.51 | 51.51 | 51.41 | 51.42 | 12,741 | -0.09(-0.18%) |
Sep 27, 2024 | 51.50 | 51.53 | 51.44 | 51.51 | 3,469 | +0.09(+0.18%) |
Sep 26, 2024 | 51.44 | 51.47 | 51.42 | 51.42 | 2,263 | +0.06(+0.12%) |
Sep 25, 2024 | 51.42 | 51.45 | 51.36 | 51.36 | 7,249 | -0.08(-0.16%) |
Sep 24, 2024 | 51.41 | 51.49 | 51.41 | 51.44 | 7,760 | -0.00(-0.00%) |
Sep 23, 2024 | 51.45 | 51.46 | 51.41 | 51.45 | 4,352 | +0.00(+0.00%) |
Sep 20, 2024 | 51.40 | 51.47 | 51.40 | 51.44 | 4,433 | +0.07(+0.14%) |
Sep 19, 2024 | 51.34 | 51.38 | 51.32 | 51.37 | 6,157 | +0.12(+0.24%) |
Sep 18, 2024 | 51.18 | 51.26 | 51.18 | 51.25 | 8,946 | +0.05(+0.10%) |
Sep 17, 2024 | 51.24 | 51.24 | 51.19 | 51.20 | 3,573 | +0.07(+0.14%) |
Sep 16, 2024 | 50.95 | 51.13 | 50.95 | 51.13 | 102,824 | +0.21(+0.41%) |
Sep 13, 2024 | 50.88 | 50.95 | 50.88 | 50.92 | 3,398 | +0.02(+0.04%) |
Sep 12, 2024 | 50.80 | 50.90 | 50.79 | 50.90 | 2,936 | +0.13(+0.25%) |
Sep 11, 2024 | 50.81 | 50.84 | 50.76 | 50.77 | 4,871 | -0.08(-0.16%) |
Sep 10, 2024 | 50.86 | 50.88 | 50.85 | 50.85 | 5,358 | +0.00(+0.00%) |
Sep 09, 2024 | 50.77 | 50.85 | 50.70 | 50.85 | 6,246 | +0.14(+0.27%) |
Sep 06, 2024 | 50.75 | 50.75 | 50.69 | 50.71 | 1,303 | +0.05(+0.09%) |
Sep 05, 2024 | 50.63 | 50.72 | 50.56 | 50.67 | 21,129 | +0.09(+0.18%) |
Sep 04, 2024 | 50.48 | 50.63 | 50.48 | 50.57 | 8,302 | +0.04(+0.09%) |
Sep 03, 2024 | 50.52 | 50.58 | 50.45 | 50.53 | 2,708 | +0.06(+0.13%) |
Aug 30, 2024 | 50.44 | 50.51 | 50.43 | 50.46 | 3,156 | +0.01(+0.02%) |
Aug 29, 2024 | 50.44 | 50.46 | 50.41 | 50.45 | 6,312 | -0.02(-0.04%) |
Aug 28, 2024 | 50.44 | 50.47 | 50.44 | 50.47 | 1,284 | +0.03(+0.06%) |
Aug 27, 2024 | 50.43 | 50.48 | 50.42 | 50.44 | 5,414 | +0.02(+0.04%) |
Aug 26, 2024 | 51.02 | 51.02 | 50.39 | 50.42 | 3,089 | +0.10(+0.21%) |
Aug 23, 2024 | 50.23 | 50.34 | 50.22 | 50.32 | 2,007 | +0.13(+0.26%) |
Aug 22, 2024 | 50.20 | 50.22 | 50.15 | 50.19 | 1,428 | -0.01(-0.02%) |
Aug 21, 2024 | 50.21 | 50.25 | 50.18 | 50.20 | 4,475 | +0.06(+0.12%) |
Aug 20, 2024 | 50.14 | 50.19 | 50.09 | 50.14 | 3,702 | +0.07(+0.15%) |
Aug 19, 2024 | 50.00 | 50.09 | 50.00 | 50.07 | 3,118 | +0.10(+0.20%) |
Aug 16, 2024 | 50.25 | 50.25 | 49.95 | 49.97 | 1,588 | +0.12(+0.25%) |
Aug 15, 2024 | 49.76 | 49.90 | 49.76 | 49.85 | 2,171 | +0.08(+0.17%) |
Aug 14, 2024 | 49.70 | 49.77 | 49.70 | 49.76 | 1,735 | +0.12(+0.25%) |
Aug 13, 2024 | 48.73 | 49.65 | 48.73 | 49.64 | 2,772 | +0.10(+0.21%) |
Aug 12, 2024 | 49.54 | 49.60 | 49.50 | 49.53 | 3,214 | -0.04(-0.08%) |
Aug 09, 2024 | 49.49 | 49.57 | 49.47 | 49.57 | 3,029 | +0.17(+0.34%) |
Aug 08, 2024 | 49.38 | 49.43 | 49.32 | 49.41 | 2,403 | +0.10(+0.20%) |
Aug 07, 2024 | 49.38 | 49.45 | 49.31 | 49.31 | 32,840 | -0.01(-0.03%) |
Aug 06, 2024 | 49.39 | 49.41 | 49.32 | 49.32 | 2,816 | +0.02(+0.04%) |
Aug 05, 2024 | 49.22 | 49.39 | 49.22 | 49.30 | 5,676 | -0.30(-0.60%) |
Aug 02, 2024 | 48.80 | 49.62 | 48.80 | 49.60 | 3,216 | -0.03(-0.07%) |