Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 52.65 | 52.79 | 52.61 | 52.62 | 28,792 | -0.15(-0.27%) |
Oct 08, 2024 | 52.61 | 52.78 | 52.59 | 52.77 | 25,250 | +0.09(+0.16%) |
Oct 07, 2024 | 52.64 | 52.73 | 52.64 | 52.68 | 63,466 | -0.11(-0.21%) |
Oct 04, 2024 | 52.87 | 52.99 | 52.79 | 52.79 | 66,963 | -0.23(-0.44%) |
Oct 03, 2024 | 53.12 | 53.12 | 53.02 | 53.02 | 19,447 | -0.16(-0.29%) |
Oct 02, 2024 | 53.20 | 53.26 | 53.12 | 53.18 | 121,737 | -0.13(-0.24%) |
Oct 01, 2024 | 53.26 | 53.45 | 53.26 | 53.31 | 67,821 | +0.14(+0.26%) |
Sep 30, 2024 | 53.19 | 53.30 | 53.12 | 53.17 | 44,359 | -0.02(-0.04%) |
Sep 27, 2024 | 53.18 | 53.25 | 53.15 | 53.19 | 22,046 | +0.12(+0.23%) |
Sep 26, 2024 | 53.12 | 53.15 | 53.01 | 53.07 | 48,496 | +0.02(+0.04%) |
Sep 25, 2024 | 53.05 | 53.11 | 53.04 | 53.05 | 29,449 | -0.20(-0.38%) |
Sep 24, 2024 | 53.10 | 53.30 | 53.09 | 53.25 | 23,086 | +0.13(+0.24%) |
Sep 23, 2024 | 53.02 | 53.30 | 53.01 | 53.12 | 14,478 | -0.08(-0.15%) |
Sep 20, 2024 | 53.12 | 53.24 | 53.11 | 53.20 | 14,691 | +0.00(+0.00%) |
Sep 19, 2024 | 53.17 | 53.29 | 53.16 | 53.20 | 88,242 | +0.01(+0.02%) |
Sep 18, 2024 | 53.24 | 53.47 | 53.19 | 53.19 | 10,885 | -0.16(-0.29%) |
Sep 17, 2024 | 53.35 | 53.43 | 53.28 | 53.34 | 26,860 | -0.04(-0.07%) |
Sep 16, 2024 | 53.28 | 53.43 | 53.26 | 53.38 | 19,122 | +0.14(+0.26%) |
Sep 13, 2024 | 53.18 | 53.33 | 53.18 | 53.24 | 17,585 | +0.11(+0.21%) |
Sep 12, 2024 | 53.16 | 53.16 | 53.07 | 53.13 | 12,507 | -0.04(-0.08%) |
Sep 11, 2024 | 53.11 | 53.25 | 53.11 | 53.17 | 25,307 | +0.05(+0.09%) |
Sep 10, 2024 | 53.03 | 53.18 | 52.97 | 53.12 | 55,365 | +0.13(+0.25%) |
Sep 09, 2024 | 52.94 | 53.00 | 52.87 | 52.99 | 29,553 | +0.08(+0.15%) |
Sep 06, 2024 | 52.90 | 53.06 | 52.83 | 52.91 | 24,600 | +0.00(+0.00%) |
Sep 05, 2024 | 52.88 | 52.93 | 52.76 | 52.91 | 27,922 | +0.05(+0.10%) |
Sep 04, 2024 | 52.67 | 52.91 | 52.67 | 52.86 | 41,227 | +0.27(+0.51%) |
Sep 03, 2024 | 52.63 | 52.66 | 52.57 | 52.59 | 24,398 | +0.11(+0.21%) |
Aug 30, 2024 | 52.60 | 52.63 | 52.46 | 52.48 | 6,384 | -0.10(-0.19%) |
Aug 29, 2024 | 52.59 | 52.68 | 52.53 | 52.58 | 11,874 | -0.02(-0.04%) |
Aug 28, 2024 | 52.59 | 52.68 | 52.55 | 52.60 | 41,087 | -0.06(-0.11%) |
Aug 27, 2024 | 52.68 | 52.84 | 52.58 | 52.66 | 18,459 | -0.02(-0.04%) |
Aug 26, 2024 | 52.77 | 52.77 | 52.68 | 52.68 | 14,987 | -0.09(-0.17%) |
Aug 23, 2024 | 52.63 | 52.79 | 52.63 | 52.77 | 14,824 | +0.23(+0.44%) |
Aug 22, 2024 | 52.65 | 52.65 | 52.50 | 52.54 | 26,169 | -0.17(-0.32%) |
Aug 21, 2024 | 52.61 | 52.80 | 52.60 | 52.71 | 25,084 | +0.16(+0.29%) |
Aug 20, 2024 | 52.58 | 52.59 | 52.50 | 52.55 | 21,333 | +0.03(+0.07%) |
Aug 19, 2024 | 52.41 | 52.57 | 52.41 | 52.52 | 24,944 | +0.07(+0.13%) |
Aug 16, 2024 | 52.43 | 52.49 | 52.37 | 52.45 | 13,927 | +0.11(+0.21%) |
Aug 15, 2024 | 52.27 | 52.44 | 52.27 | 52.34 | 14,674 | -0.21(-0.40%) |
Aug 14, 2024 | 52.44 | 52.65 | 52.44 | 52.55 | 20,784 | +0.16(+0.31%) |
Aug 13, 2024 | 52.30 | 52.42 | 52.27 | 52.39 | 13,220 | +0.21(+0.40%) |
Aug 12, 2024 | 52.11 | 52.23 | 52.09 | 52.18 | 21,313 | +0.05(+0.09%) |
Aug 09, 2024 | 52.13 | 52.15 | 52.13 | 52.13 | 7,920 | +0.15(+0.29%) |
Aug 08, 2024 | 51.89 | 52.00 | 51.89 | 51.98 | 17,096 | +0.02(+0.04%) |
Aug 07, 2024 | 52.01 | 52.07 | 51.88 | 51.96 | 12,782 | -0.08(-0.15%) |
Aug 06, 2024 | 52.35 | 52.35 | 52.04 | 52.04 | 15,629 | -0.30(-0.57%) |
Aug 05, 2024 | 52.49 | 52.49 | 52.26 | 52.34 | 20,191 | -0.14(-0.27%) |
Aug 02, 2024 | 52.36 | 52.48 | 52.09 | 52.48 | 75,125 | +0.50(+0.96%) |