Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 52.20 | 52.32 | 52.20 | 52.24 | 1,091 | +0.33(+0.63%) |
Sep 12, 2024 | 51.49 | 51.91 | 51.49 | 51.91 | 2,341 | +0.33(+0.64%) |
Sep 11, 2024 | 51.06 | 51.58 | 50.72 | 51.58 | 3,298 | +0.37(+0.72%) |
Sep 10, 2024 | 51.33 | 51.33 | 50.96 | 51.21 | 1,611 | -0.15(-0.29%) |
Sep 09, 2024 | 51.34 | 51.36 | 51.25 | 51.36 | 2,512 | +0.41(+0.80%) |
Sep 06, 2024 | 51.86 | 51.86 | 50.84 | 50.95 | 2,803 | -0.86(-1.66%) |
Sep 05, 2024 | 52.02 | 52.02 | 51.81 | 51.81 | 822 | +0.06(+0.12%) |
Sep 04, 2024 | 51.63 | 51.85 | 51.63 | 51.75 | 5,400 | +0.09(+0.17%) |
Sep 03, 2024 | 52.25 | 52.25 | 51.63 | 51.66 | 4,217 | -0.95(-1.81%) |
Aug 30, 2024 | 52.54 | 52.62 | 52.54 | 52.62 | 526 | +0.09(+0.17%) |
Aug 29, 2024 | 52.56 | 52.68 | 52.52 | 52.52 | 9,193 | +0.11(+0.22%) |
Aug 28, 2024 | 52.61 | 52.61 | 52.26 | 52.41 | 2,512 | -0.45(-0.85%) |
Aug 27, 2024 | 52.71 | 52.86 | 52.63 | 52.86 | 1,569 | +0.15(+0.29%) |
Aug 26, 2024 | 52.86 | 52.86 | 52.71 | 52.71 | 1,243 | -0.40(-0.74%) |
Aug 23, 2024 | 52.75 | 53.14 | 52.75 | 53.11 | 3,366 | +0.88(+1.69%) |
Aug 22, 2024 | 52.58 | 52.58 | 52.22 | 52.22 | 2,394 | -0.72(-1.35%) |
Aug 21, 2024 | 52.90 | 53.01 | 52.88 | 52.94 | 10,646 | +0.18(+0.34%) |
Aug 20, 2024 | 52.96 | 52.96 | 52.65 | 52.76 | 6,247 | -0.32(-0.61%) |
Aug 19, 2024 | 53.17 | 53.17 | 53.08 | 53.08 | 3,033 | +0.56(+1.07%) |
Aug 16, 2024 | 52.37 | 52.59 | 52.37 | 52.52 | 10,954 | +0.51(+0.98%) |
Aug 15, 2024 | 51.95 | 52.08 | 51.94 | 52.01 | 7,937 | +0.58(+1.14%) |
Aug 14, 2024 | 51.33 | 51.49 | 51.33 | 51.43 | 1,571 | -0.26(-0.50%) |
Aug 13, 2024 | 51.17 | 51.69 | 51.17 | 51.68 | 1,541 | +0.56(+1.10%) |
Aug 12, 2024 | 51.04 | 51.21 | 51.04 | 51.12 | 3,699 | +0.26(+0.52%) |
Aug 09, 2024 | 50.69 | 50.96 | 50.69 | 50.85 | 1,390 | +0.23(+0.45%) |
Aug 08, 2024 | 50.18 | 50.72 | 50.18 | 50.63 | 1,345 | +1.10(+2.23%) |
Aug 07, 2024 | 50.31 | 50.31 | 49.52 | 49.52 | 4,260 | +0.52(+1.06%) |
Aug 06, 2024 | 48.64 | 49.26 | 48.64 | 49.00 | 2,171 | +0.08(+0.17%) |
Aug 05, 2024 | 48.45 | 49.14 | 48.43 | 48.92 | 2,792 | -1.55(-3.07%) |
Aug 02, 2024 | 50.17 | 50.47 | 50.17 | 50.47 | 1,446 | -0.83(-1.61%) |
Aug 01, 2024 | 51.84 | 51.84 | 51.14 | 51.29 | 2,399 | -0.84(-1.61%) |
Jul 31, 2024 | 52.04 | 52.21 | 52.04 | 52.13 | 636 | +1.05(+2.06%) |
Jul 30, 2024 | 51.12 | 51.12 | 50.95 | 51.08 | 1,446 | -0.18(-0.36%) |
Jul 29, 2024 | 51.23 | 51.30 | 51.09 | 51.27 | 2,949 | -0.22(-0.42%) |
Jul 26, 2024 | 51.34 | 51.48 | 51.34 | 51.48 | 340 | +0.59(+1.17%) |
Jul 25, 2024 | 51.09 | 51.15 | 50.89 | 50.89 | 555 | -0.19(-0.37%) |
Jul 24, 2024 | 51.40 | 51.45 | 51.00 | 51.08 | 1,773 | -0.53(-1.03%) |
Jul 23, 2024 | 51.74 | 51.74 | 51.61 | 51.61 | 1,063 | -0.50(-0.95%) |
Jul 22, 2024 | 52.09 | 52.18 | 52.09 | 52.11 | 1,508 | +0.45(+0.88%) |
Jul 19, 2024 | 51.95 | 51.95 | 51.65 | 51.65 | 473 | -0.58(-1.11%) |
Jul 18, 2024 | 52.40 | 52.40 | 52.16 | 52.23 | 1,933 | -0.59(-1.12%) |
Jul 17, 2024 | 52.84 | 52.84 | 52.82 | 52.82 | 642 | -0.73(-1.36%) |
Jul 16, 2024 | 53.45 | 53.62 | 53.45 | 53.55 | 4,770 | +0.24(+0.44%) |
Jul 15, 2024 | 53.42 | 53.49 | 53.31 | 53.31 | 10,865 | -0.59(-1.10%) |
Jul 12, 2024 | 53.96 | 53.96 | 53.90 | 53.91 | 813 | +0.31(+0.58%) |
Jul 11, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 102 | +0.28(+0.52%) |
Jul 10, 2024 | 53.23 | 53.32 | 53.20 | 53.32 | 1,227 | +0.26(+0.48%) |
Jul 09, 2024 | 52.98 | 53.06 | 52.91 | 53.06 | 1,398 | +0.17(+0.32%) |
Jul 08, 2024 | 52.93 | 52.93 | 52.89 | 52.89 | 2,587 | -0.16(-0.30%) |
Jul 05, 2024 | 52.72 | 53.05 | 52.72 | 53.05 | 1,010 | +0.32(+0.62%) |
Jul 03, 2024 | 52.68 | 52.73 | 52.68 | 52.73 | 1,302 | +0.76(+1.45%) |
Jul 02, 2024 | 51.79 | 51.97 | 51.79 | 51.97 | 541 | +0.09(+0.17%) |