Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 51.23 | 51.24 | 51.22 | 51.23 | 61,200 | +0.02(+0.03%) |
Oct 15, 2024 | 51.26 | 51.26 | 51.21 | 51.22 | 152,231 | +0.01(+0.02%) |
Oct 14, 2024 | 51.27 | 51.27 | 51.19 | 51.21 | 22,015 | -0.01(-0.02%) |
Oct 11, 2024 | 51.19 | 51.22 | 51.19 | 51.22 | 105,597 | +0.05(+0.11%) |
Oct 10, 2024 | 51.42 | 51.42 | 51.16 | 51.17 | 192,417 | -0.00(-0.01%) |
Oct 09, 2024 | 51.15 | 51.18 | 51.15 | 51.17 | 114,057 | +0.00(+0.00%) |
Oct 08, 2024 | 51.15 | 51.18 | 51.15 | 51.17 | 253,966 | +0.00(+0.00%) |
Oct 07, 2024 | 51.20 | 51.20 | 51.13 | 51.17 | 73,653 | +0.02(+0.04%) |
Oct 04, 2024 | 51.24 | 51.24 | 51.14 | 51.15 | 82,380 | -0.05(-0.10%) |
Oct 03, 2024 | 51.23 | 51.23 | 51.18 | 51.20 | 326,050 | -0.01(-0.02%) |
Oct 02, 2024 | 51.20 | 51.21 | 51.18 | 51.21 | 84,238 | +0.00(+0.00%) |
Oct 01, 2024 | 51.16 | 51.22 | 51.16 | 51.21 | 150,973 | +0.04(+0.08%) |
Sep 30, 2024 | 51.26 | 51.26 | 51.17 | 51.17 | 350,904 | -0.01(-0.02%) |
Sep 27, 2024 | 51.16 | 51.21 | 51.16 | 51.18 | 349,763 | +0.02(+0.04%) |
Sep 26, 2024 | 51.16 | 51.19 | 51.13 | 51.16 | 67,239 | -0.01(-0.02%) |
Sep 25, 2024 | 51.09 | 51.17 | 51.09 | 51.17 | 116,960 | +0.01(+0.02%) |
Sep 24, 2024 | 51.17 | 51.17 | 51.12 | 51.16 | 179,290 | +0.00(+0.00%) |
Sep 23, 2024 | 51.13 | 51.16 | 51.13 | 51.16 | 56,943 | +0.02(+0.04%) |
Sep 20, 2024 | 51.15 | 51.15 | 51.12 | 51.14 | 61,387 | +0.06(+0.12%) |
Sep 19, 2024 | 51.11 | 51.13 | 51.08 | 51.08 | 125,316 | -0.01(-0.02%) |
Sep 18, 2024 | 51.09 | 51.13 | 51.07 | 51.09 | 123,688 | -0.01(-0.02%) |
Sep 17, 2024 | 51.15 | 51.15 | 51.06 | 51.10 | 42,430 | +0.01(+0.02%) |
Sep 16, 2024 | 51.08 | 51.10 | 51.08 | 51.09 | 32,214 | +0.03(+0.06%) |
Sep 13, 2024 | 51.06 | 51.06 | 51.04 | 51.06 | 40,630 | +0.03(+0.07%) |
Sep 12, 2024 | 51.03 | 51.03 | 51.00 | 51.03 | 567,246 | +0.01(+0.03%) |
Sep 11, 2024 | 50.99 | 51.04 | 50.99 | 51.01 | 50,469 | +0.01(+0.02%) |
Sep 10, 2024 | 50.99 | 51.01 | 50.99 | 51.00 | 34,460 | +0.00(+0.00%) |
Sep 09, 2024 | 51.02 | 51.02 | 50.97 | 51.00 | 52,485 | +0.02(+0.05%) |
Sep 06, 2024 | 50.96 | 50.99 | 50.96 | 50.98 | 87,243 | +0.03(+0.07%) |
Sep 05, 2024 | 50.97 | 50.97 | 50.92 | 50.94 | 32,813 | +0.03(+0.06%) |
Sep 04, 2024 | 50.87 | 50.94 | 50.87 | 50.91 | 116,237 | +0.04(+0.08%) |
Sep 03, 2024 | 50.86 | 50.90 | 50.83 | 50.87 | 58,988 | +0.01(+0.02%) |
Aug 30, 2024 | 50.92 | 50.92 | 50.86 | 50.86 | 23,083 | -0.02(-0.03%) |
Aug 29, 2024 | 50.85 | 50.88 | 50.84 | 50.88 | 69,814 | +0.02(+0.04%) |
Aug 28, 2024 | 50.86 | 50.88 | 50.84 | 50.86 | 89,947 | +0.01(+0.03%) |
Aug 27, 2024 | 50.87 | 50.87 | 50.82 | 50.84 | 290,360 | +0.03(+0.07%) |
Aug 26, 2024 | 50.83 | 50.87 | 50.81 | 50.81 | 120,457 | -0.01(-0.02%) |
Aug 23, 2024 | 50.82 | 50.84 | 50.79 | 50.82 | 92,781 | +0.02(+0.04%) |
Aug 22, 2024 | 50.76 | 50.82 | 50.75 | 50.80 | 442,168 | +0.01(+0.02%) |
Aug 21, 2024 | 50.78 | 50.81 | 50.76 | 50.79 | 152,728 | +0.01(+0.02%) |
Aug 20, 2024 | 50.76 | 50.78 | 50.73 | 50.78 | 186,253 | +0.04(+0.08%) |
Aug 19, 2024 | 50.74 | 50.75 | 50.71 | 50.74 | 35,642 | +0.02(+0.05%) |
Aug 16, 2024 | 50.72 | 50.73 | 50.68 | 50.71 | 180,048 | +0.00(+0.01%) |
Aug 15, 2024 | 50.71 | 50.75 | 50.66 | 50.71 | 292,540 | -0.01(-0.02%) |
Aug 14, 2024 | 50.72 | 50.75 | 50.70 | 50.72 | 108,920 | -0.02(-0.04%) |
Aug 13, 2024 | 50.71 | 50.91 | 50.71 | 50.74 | 164,495 | +0.03(+0.06%) |
Aug 12, 2024 | 50.65 | 50.73 | 50.65 | 50.71 | 49,147 | +0.03(+0.07%) |
Aug 09, 2024 | 50.63 | 50.69 | 50.60 | 50.67 | 19,923 | +0.04(+0.09%) |
Aug 08, 2024 | 50.67 | 50.71 | 50.62 | 50.63 | 31,480 | -0.02(-0.05%) |
Aug 07, 2024 | 50.63 | 50.69 | 50.61 | 50.65 | 26,757 | +0.01(+0.03%) |
Aug 06, 2024 | 50.69 | 50.71 | 50.63 | 50.64 | 172,785 | -0.05(-0.10%) |
Aug 05, 2024 | 50.78 | 50.78 | 50.66 | 50.69 | 29,292 | -0.01(-0.02%) |
Aug 02, 2024 | 50.58 | 50.70 | 50.58 | 50.70 | 67,832 | +0.12(+0.24%) |