Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 51.54 | 51.58 | 51.52 | 51.58 | 1,911 | +0.04(+0.08%) |
Oct 11, 2024 | 51.55 | 51.55 | 51.54 | 51.54 | 360 | +0.09(+0.17%) |
Oct 10, 2024 | 51.51 | 51.51 | 51.45 | 51.45 | 367 | -0.03(-0.06%) |
Oct 09, 2024 | 51.53 | 51.53 | 51.46 | 51.48 | 452 | +0.00(+0.00%) |
Oct 08, 2024 | 51.52 | 51.52 | 51.47 | 51.48 | 624 | +0.04(+0.09%) |
Oct 07, 2024 | 51.56 | 51.56 | 51.31 | 51.44 | 1,777 | -0.21(-0.42%) |
Oct 04, 2024 | 51.64 | 51.65 | 51.64 | 51.65 | 316 | -0.02(-0.04%) |
Oct 03, 2024 | 51.65 | 51.67 | 51.64 | 51.67 | 1,023 | -0.06(-0.12%) |
Oct 02, 2024 | 51.74 | 51.74 | 51.73 | 51.73 | 413 | -0.03(-0.06%) |
Oct 01, 2024 | 51.96 | 51.96 | 51.53 | 51.76 | 32,123 | -0.18(-0.35%) |
Sep 30, 2024 | 51.91 | 51.94 | 51.85 | 51.94 | 1,067 | +0.11(+0.21%) |
Sep 27, 2024 | 51.82 | 51.85 | 51.81 | 51.83 | 973 | +0.03(+0.06%) |
Sep 26, 2024 | 51.81 | 51.86 | 51.80 | 51.80 | 3,138 | +0.04(+0.08%) |
Sep 25, 2024 | 51.79 | 51.80 | 51.76 | 51.76 | 452 | -0.03(-0.06%) |
Sep 24, 2024 | 51.81 | 51.81 | 51.79 | 51.79 | 473 | -0.02(-0.04%) |
Sep 23, 2024 | 51.86 | 51.86 | 51.81 | 51.81 | 949 | -0.02(-0.05%) |
Sep 20, 2024 | 51.81 | 51.84 | 51.77 | 51.84 | 391 | -0.02(-0.03%) |
Sep 19, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 82 | +0.20(+0.39%) |
Sep 18, 2024 | 51.66 | 51.70 | 51.62 | 51.65 | 1,560 | -0.06(-0.12%) |
Sep 17, 2024 | 51.67 | 51.71 | 51.67 | 51.71 | 2,151 | +0.12(+0.24%) |
Sep 16, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 248 | +0.06(+0.13%) |
Sep 13, 2024 | 51.47 | 51.52 | 51.45 | 51.52 | 600 | +0.15(+0.29%) |
Sep 12, 2024 | 51.35 | 51.37 | 51.33 | 51.37 | 2,172 | +0.05(+0.10%) |
Sep 11, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 6 | +0.02(+0.03%) |
Sep 10, 2024 | 51.35 | 51.35 | 51.30 | 51.30 | 427 | -0.02(-0.04%) |
Sep 09, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 133 | +0.02(+0.05%) |
Sep 06, 2024 | 51.31 | 51.31 | 51.30 | 51.30 | 509 | +0.02(+0.05%) |
Sep 05, 2024 | 51.28 | 51.32 | 51.23 | 51.27 | 8,616 | +0.03(+0.07%) |
Sep 04, 2024 | 51.15 | 51.24 | 51.13 | 51.24 | 712 | +0.07(+0.15%) |
Sep 03, 2024 | 51.19 | 51.19 | 51.16 | 51.16 | 820 | -0.17(-0.33%) |
Aug 30, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 211 | +0.10(+0.19%) |
Aug 29, 2024 | 51.30 | 51.30 | 51.23 | 51.23 | 806 | +0.00(+0.01%) |
Aug 28, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 80 | -0.00(-0.01%) |
Aug 27, 2024 | 51.26 | 51.26 | 51.23 | 51.23 | 934 | -0.01(-0.03%) |
Aug 26, 2024 | 51.27 | 51.28 | 51.25 | 51.25 | 1,629 | +0.02(+0.05%) |
Aug 23, 2024 | 51.15 | 51.22 | 51.11 | 51.22 | 962 | +0.20(+0.39%) |
Aug 22, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 49 | -0.02(-0.05%) |
Aug 21, 2024 | 51.06 | 51.10 | 51.05 | 51.05 | 1,143 | +0.07(+0.14%) |
Aug 20, 2024 | 51.03 | 51.03 | 50.98 | 50.98 | 433 | +0.03(+0.07%) |
Aug 19, 2024 | 50.92 | 50.95 | 50.92 | 50.95 | 987 | +0.12(+0.23%) |
Aug 16, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 370 | +0.10(+0.20%) |
Aug 15, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 1,206 | +0.09(+0.18%) |
Aug 14, 2024 | 50.62 | 50.69 | 50.59 | 50.64 | 812 | +0.12(+0.23%) |
Aug 13, 2024 | 50.50 | 50.54 | 50.50 | 50.52 | 1,155 | +0.11(+0.22%) |
Aug 12, 2024 | 50.44 | 50.47 | 50.41 | 50.41 | 2,070 | +0.00(+0.01%) |
Aug 09, 2024 | 50.43 | 50.43 | 50.40 | 50.40 | 1,414 | +0.05(+0.11%) |
Aug 08, 2024 | 50.36 | 50.36 | 50.35 | 50.35 | 702 | +0.06(+0.12%) |
Aug 07, 2024 | 50.41 | 50.41 | 50.27 | 50.29 | 765 | +0.03(+0.07%) |
Aug 06, 2024 | 50.22 | 50.42 | 50.22 | 50.25 | 17,244 | +0.26(+0.51%) |
Aug 05, 2024 | 49.97 | 50.00 | 49.97 | 50.00 | 178 | -0.34(-0.68%) |
Aug 02, 2024 | 50.31 | 50.34 | 50.27 | 50.34 | 961 | -0.13(-0.26%) |