Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.33 | 51.43 | 51.31 | 51.43 | 12,252 | +0.20(+0.39%) |
Sep 26, 2024 | 51.34 | 51.37 | 51.18 | 51.23 | 30,850 | -0.01(-0.02%) |
Sep 25, 2024 | 51.30 | 51.35 | 51.18 | 51.24 | 32,801 | +0.00(+0.00%) |
Sep 24, 2024 | 51.22 | 51.37 | 51.22 | 51.24 | 20,608 | -0.02(-0.04%) |
Sep 23, 2024 | 51.29 | 51.33 | 51.13 | 51.26 | 22,429 | +0.04(+0.08%) |
Sep 20, 2024 | 51.25 | 51.32 | 51.14 | 51.22 | 56,688 | +0.00(+0.00%) |
Sep 19, 2024 | 51.22 | 51.22 | 51.12 | 51.22 | 14,876 | +0.01(+0.02%) |
Sep 18, 2024 | 51.26 | 51.40 | 51.12 | 51.21 | 85,849 | -0.08(-0.16%) |
Sep 17, 2024 | 51.28 | 51.32 | 51.21 | 51.29 | 30,576 | +0.01(+0.02%) |
Sep 16, 2024 | 51.32 | 51.38 | 51.24 | 51.28 | 40,200 | -0.02(-0.05%) |
Sep 13, 2024 | 51.32 | 51.33 | 51.25 | 51.30 | 85,718 | +0.06(+0.13%) |
Sep 12, 2024 | 51.24 | 51.29 | 51.16 | 51.24 | 22,501 | -0.01(-0.02%) |
Sep 11, 2024 | 51.28 | 51.34 | 51.18 | 51.25 | 13,472 | -0.03(-0.06%) |
Sep 10, 2024 | 51.21 | 51.37 | 51.19 | 51.28 | 27,960 | +0.11(+0.21%) |
Sep 09, 2024 | 51.19 | 51.20 | 51.12 | 51.17 | 23,664 | +0.02(+0.04%) |
Sep 06, 2024 | 51.19 | 51.25 | 51.04 | 51.15 | 39,501 | +0.05(+0.10%) |
Sep 05, 2024 | 51.10 | 51.12 | 51.01 | 51.10 | 49,523 | +0.03(+0.06%) |
Sep 04, 2024 | 51.03 | 51.11 | 50.99 | 51.07 | 56,852 | +0.09(+0.17%) |
Sep 03, 2024 | 51.02 | 51.03 | 50.85 | 50.98 | 33,769 | +0.08(+0.16%) |
Aug 30, 2024 | 51.06 | 51.07 | 50.90 | 50.90 | 10,187 | -0.17(-0.33%) |
Aug 29, 2024 | 50.93 | 51.08 | 50.86 | 51.07 | 44,804 | +0.10(+0.20%) |
Aug 28, 2024 | 50.99 | 50.99 | 50.89 | 50.97 | 24,213 | -0.02(-0.04%) |
Aug 27, 2024 | 51.02 | 51.02 | 50.88 | 50.99 | 33,939 | -0.01(-0.02%) |
Aug 26, 2024 | 51.12 | 51.12 | 50.95 | 51.00 | 24,630 | -0.12(-0.23%) |
Aug 23, 2024 | 51.06 | 51.16 | 50.99 | 51.12 | 29,328 | +0.17(+0.34%) |
Aug 22, 2024 | 51.15 | 51.15 | 50.84 | 50.95 | 36,801 | -0.09(-0.17%) |
Aug 21, 2024 | 51.03 | 51.09 | 50.95 | 51.03 | 34,458 | +0.02(+0.04%) |
Aug 20, 2024 | 50.92 | 51.08 | 50.92 | 51.01 | 43,075 | +0.23(+0.45%) |
Aug 19, 2024 | 50.97 | 51.03 | 50.78 | 50.78 | 46,974 | -0.11(-0.22%) |
Aug 16, 2024 | 50.95 | 50.98 | 50.89 | 50.89 | 24,236 | +0.07(+0.14%) |
Aug 15, 2024 | 50.90 | 50.93 | 50.82 | 50.82 | 58,941 | -0.26(-0.50%) |
Aug 14, 2024 | 50.99 | 51.11 | 50.99 | 51.08 | 22,746 | +0.07(+0.13%) |
Aug 13, 2024 | 50.99 | 51.06 | 50.97 | 51.01 | 18,477 | +0.03(+0.06%) |
Aug 12, 2024 | 50.90 | 51.01 | 50.90 | 50.98 | 24,087 | +0.05(+0.10%) |
Aug 09, 2024 | 50.90 | 50.94 | 50.85 | 50.93 | 15,406 | +0.13(+0.26%) |
Aug 08, 2024 | 50.86 | 50.92 | 50.71 | 50.80 | 63,435 | -0.21(-0.40%) |
Aug 07, 2024 | 51.13 | 51.13 | 50.92 | 51.01 | 23,904 | -0.12(-0.24%) |
Aug 06, 2024 | 51.39 | 51.39 | 51.07 | 51.13 | 16,181 | -0.14(-0.27%) |
Aug 05, 2024 | 51.34 | 51.61 | 51.25 | 51.27 | 22,472 | +0.00(+0.00%) |
Aug 02, 2024 | 51.20 | 51.27 | 51.05 | 51.27 | 14,410 | +0.45(+0.89%) |
Aug 01, 2024 | 50.80 | 50.88 | 50.80 | 50.82 | 53,901 | +0.15(+0.30%) |
Jul 31, 2024 | 50.63 | 50.71 | 50.58 | 50.67 | 28,577 | +0.06(+0.13%) |
Jul 30, 2024 | 50.65 | 50.65 | 50.55 | 50.60 | 11,103 | -0.03(-0.07%) |
Jul 29, 2024 | 50.65 | 50.65 | 50.57 | 50.64 | 14,608 | +0.00(+0.00%) |
Jul 26, 2024 | 50.56 | 50.65 | 50.56 | 50.64 | 31,829 | +0.07(+0.13%) |
Jul 25, 2024 | 50.63 | 50.63 | 50.49 | 50.57 | 9,928 | +0.10(+0.20%) |
Jul 24, 2024 | 50.57 | 50.65 | 50.47 | 50.47 | 52,868 | -0.12(-0.24%) |
Jul 23, 2024 | 50.54 | 50.62 | 50.51 | 50.59 | 26,603 | +0.04(+0.09%) |
Jul 22, 2024 | 50.62 | 50.63 | 50.49 | 50.54 | 12,656 | +0.00(+0.01%) |
Jul 19, 2024 | 50.64 | 50.64 | 50.51 | 50.54 | 10,199 | -0.02(-0.04%) |
Jul 18, 2024 | 50.55 | 50.61 | 50.55 | 50.56 | 16,565 | -0.04(-0.08%) |
Jul 17, 2024 | 50.61 | 50.62 | 50.56 | 50.60 | 30,918 | -0.01(-0.02%) |
Jul 16, 2024 | 50.58 | 50.62 | 50.53 | 50.61 | 67,571 | +0.14(+0.28%) |
Jul 15, 2024 | 50.58 | 50.58 | 50.45 | 50.47 | 96,447 | -0.11(-0.23%) |
Jul 12, 2024 | 50.53 | 50.63 | 50.53 | 50.58 | 29,378 | +0.06(+0.11%) |
Jul 11, 2024 | 50.55 | 50.57 | 50.47 | 50.53 | 29,714 | +0.16(+0.31%) |
Jul 10, 2024 | 50.40 | 50.44 | 50.31 | 50.37 | 44,734 | +0.03(+0.06%) |
Jul 09, 2024 | 50.30 | 50.39 | 50.30 | 50.34 | 19,299 | +0.04(+0.08%) |
Jul 08, 2024 | 50.37 | 50.40 | 50.30 | 50.30 | 26,692 | -0.05(-0.10%) |
Jul 05, 2024 | 50.33 | 50.39 | 50.29 | 50.35 | 18,875 | +0.12(+0.24%) |
Jul 03, 2024 | 50.20 | 50.28 | 50.12 | 50.23 | 37,802 | +0.05(+0.10%) |
Jul 02, 2024 | 50.13 | 50.19 | 50.05 | 50.18 | 27,577 | +0.17(+0.34%) |