Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 52.44 | 52.79 | 52.44 | 52.59 | 4,667 | +0.23(+0.45%) |
Oct 02, 2024 | 52.43 | 52.49 | 52.23 | 52.36 | 9,343 | -0.10(-0.20%) |
Oct 01, 2024 | 52.38 | 52.53 | 52.38 | 52.47 | 6,688 | +0.24(+0.47%) |
Sep 30, 2024 | 52.36 | 52.49 | 52.22 | 52.22 | 12,091 | -0.18(-0.34%) |
Sep 27, 2024 | 52.36 | 52.42 | 52.36 | 52.40 | 7,603 | +0.05(+0.09%) |
Sep 26, 2024 | 52.34 | 52.36 | 52.16 | 52.35 | 3,465 | -0.11(-0.21%) |
Sep 25, 2024 | 52.65 | 52.65 | 52.32 | 52.46 | 9,592 | +0.13(+0.25%) |
Sep 24, 2024 | 52.20 | 52.45 | 52.17 | 52.33 | 7,850 | -0.02(-0.04%) |
Sep 23, 2024 | 52.22 | 52.43 | 52.14 | 52.35 | 13,572 | +0.16(+0.30%) |
Sep 20, 2024 | 52.16 | 52.23 | 52.15 | 52.19 | 73,800 | -0.03(-0.06%) |
Sep 19, 2024 | 52.30 | 52.38 | 52.16 | 52.22 | 8,976 | -0.10(-0.19%) |
Sep 18, 2024 | 52.29 | 52.35 | 52.29 | 52.32 | 4,433 | +0.03(+0.06%) |
Sep 17, 2024 | 52.14 | 52.29 | 52.14 | 52.29 | 1,699 | +0.15(+0.29%) |
Sep 16, 2024 | 52.17 | 52.20 | 52.05 | 52.14 | 4,686 | -0.09(-0.18%) |
Sep 13, 2024 | 52.24 | 52.24 | 52.22 | 52.24 | 5,660 | +0.02(+0.05%) |
Sep 12, 2024 | 52.01 | 52.21 | 52.01 | 52.21 | 10,750 | +0.02(+0.03%) |
Sep 11, 2024 | 52.22 | 52.24 | 52.00 | 52.20 | 2,158 | +0.05(+0.09%) |
Sep 10, 2024 | 52.22 | 52.24 | 51.95 | 52.15 | 11,811 | -0.01(-0.02%) |
Sep 09, 2024 | 52.23 | 52.23 | 52.09 | 52.16 | 2,528 | +0.07(+0.13%) |
Sep 06, 2024 | 52.12 | 52.23 | 52.09 | 52.09 | 5,886 | +0.04(+0.09%) |
Sep 05, 2024 | 52.03 | 52.33 | 52.03 | 52.05 | 18,779 | +0.02(+0.05%) |
Sep 04, 2024 | 51.95 | 52.08 | 51.95 | 52.02 | 4,680 | +0.07(+0.13%) |
Sep 03, 2024 | 51.88 | 52.20 | 51.88 | 51.95 | 9,976 | -0.19(-0.35%) |
Aug 30, 2024 | 52.10 | 52.14 | 51.86 | 52.14 | 5,436 | +0.11(+0.21%) |
Aug 29, 2024 | 51.97 | 52.06 | 51.90 | 52.03 | 5,703 | +0.09(+0.16%) |
Aug 28, 2024 | 51.97 | 52.09 | 51.81 | 51.94 | 2,368 | +0.14(+0.27%) |
Aug 27, 2024 | 51.77 | 51.93 | 51.74 | 51.80 | 9,916 | +0.02(+0.04%) |
Aug 26, 2024 | 52.10 | 52.10 | 51.76 | 51.78 | 4,356 | -0.16(-0.31%) |
Aug 23, 2024 | 51.83 | 51.96 | 51.83 | 51.95 | 10,682 | +0.04(+0.07%) |
Aug 22, 2024 | 51.95 | 51.95 | 51.78 | 51.91 | 1,939 | +0.07(+0.13%) |
Aug 21, 2024 | 51.86 | 51.86 | 51.80 | 51.84 | 3,140 | +0.00(+0.00%) |
Aug 20, 2024 | 51.54 | 51.88 | 51.54 | 51.84 | 9,551 | +0.01(+0.02%) |
Aug 19, 2024 | 51.75 | 51.88 | 51.71 | 51.83 | 7,388 | +0.00(+0.01%) |
Aug 16, 2024 | 51.71 | 51.83 | 51.71 | 51.83 | 4,699 | +0.07(+0.13%) |
Aug 15, 2024 | 51.63 | 52.03 | 51.61 | 51.76 | 10,063 | +0.14(+0.28%) |
Aug 14, 2024 | 51.59 | 51.65 | 51.41 | 51.61 | 7,786 | -0.09(-0.18%) |
Aug 13, 2024 | 51.94 | 51.94 | 51.59 | 51.71 | 18,073 | +0.11(+0.22%) |
Aug 12, 2024 | 51.64 | 51.64 | 51.45 | 51.59 | 7,503 | +0.01(+0.02%) |
Aug 09, 2024 | 51.40 | 51.66 | 51.40 | 51.58 | 4,931 | +0.05(+0.10%) |
Aug 08, 2024 | 51.36 | 51.66 | 51.36 | 51.54 | 7,454 | +0.07(+0.14%) |
Aug 07, 2024 | 51.59 | 51.59 | 51.35 | 51.46 | 14,167 | +0.10(+0.19%) |
Aug 06, 2024 | 51.13 | 51.39 | 51.13 | 51.36 | 3,544 | +0.10(+0.19%) |
Aug 05, 2024 | 51.54 | 51.66 | 50.93 | 51.26 | 26,091 | -0.29(-0.56%) |
Aug 02, 2024 | 51.57 | 51.72 | 51.54 | 51.55 | 9,195 | -0.10(-0.20%) |