Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 53.10 | 53.37 | 53.10 | 53.33 | 14,595 | +0.14(+0.27%) |
Oct 11, 2024 | 52.95 | 53.25 | 52.95 | 53.19 | 14,078 | +0.27(+0.50%) |
Oct 10, 2024 | 52.89 | 52.92 | 52.71 | 52.92 | 22,721 | -0.08(-0.14%) |
Oct 09, 2024 | 52.75 | 53.00 | 52.75 | 53.00 | 12,935 | +0.11(+0.21%) |
Oct 08, 2024 | 52.80 | 52.93 | 52.77 | 52.89 | 6,343 | -0.16(-0.29%) |
Oct 07, 2024 | 53.20 | 53.24 | 52.90 | 53.05 | 10,603 | -0.19(-0.36%) |
Oct 04, 2024 | 52.98 | 53.24 | 52.95 | 53.24 | 12,086 | +0.37(+0.70%) |
Oct 03, 2024 | 52.94 | 53.00 | 52.79 | 52.87 | 8,611 | -0.61(-1.14%) |
Oct 02, 2024 | 53.46 | 53.54 | 53.38 | 53.48 | 9,381 | -0.09(-0.17%) |
Oct 01, 2024 | 53.71 | 53.71 | 53.35 | 53.57 | 10,757 | -0.40(-0.74%) |
Sep 30, 2024 | 54.20 | 54.20 | 53.75 | 53.97 | 31,996 | -0.36(-0.66%) |
Sep 27, 2024 | 54.53 | 54.62 | 54.32 | 54.32 | 10,381 | -0.17(-0.30%) |
Sep 26, 2024 | 54.34 | 54.63 | 54.26 | 54.49 | 41,105 | +0.92(+1.71%) |
Sep 25, 2024 | 53.92 | 53.92 | 53.57 | 53.57 | 16,499 | -0.45(-0.83%) |
Sep 24, 2024 | 53.82 | 54.03 | 53.82 | 54.02 | 13,770 | +0.39(+0.72%) |
Sep 23, 2024 | 53.57 | 53.75 | 53.57 | 53.64 | 19,956 | +0.19(+0.35%) |
Sep 20, 2024 | 53.65 | 53.65 | 53.32 | 53.45 | 8,332 | -0.42(-0.79%) |
Sep 19, 2024 | 53.81 | 54.00 | 53.61 | 53.87 | 28,427 | +0.77(+1.44%) |
Sep 18, 2024 | 53.34 | 53.83 | 53.09 | 53.11 | 19,718 | -0.07(-0.13%) |
Sep 17, 2024 | 53.46 | 53.48 | 53.14 | 53.18 | 13,800 | -0.34(-0.63%) |
Sep 16, 2024 | 53.26 | 53.52 | 53.26 | 53.51 | 15,254 | +0.49(+0.92%) |
Sep 13, 2024 | 53.01 | 53.21 | 52.98 | 53.03 | 19,279 | +0.11(+0.20%) |
Sep 12, 2024 | 52.32 | 52.96 | 52.32 | 52.92 | 89,670 | +0.51(+0.98%) |
Sep 11, 2024 | 52.29 | 52.41 | 51.80 | 52.41 | 10,327 | +0.19(+0.35%) |
Sep 10, 2024 | 52.14 | 52.22 | 51.88 | 52.22 | 4,090 | -0.39(-0.74%) |
Sep 09, 2024 | 52.37 | 52.70 | 52.37 | 52.61 | 12,008 | +0.50(+0.96%) |
Sep 06, 2024 | 52.71 | 52.78 | 52.11 | 52.11 | 8,709 | -0.89(-1.69%) |
Sep 05, 2024 | 53.08 | 53.14 | 52.90 | 53.01 | 15,655 | +0.09(+0.18%) |
Sep 04, 2024 | 52.81 | 53.03 | 52.81 | 52.91 | 6,864 | -0.11(-0.21%) |
Sep 03, 2024 | 53.50 | 53.50 | 53.00 | 53.02 | 5,971 | -0.76(-1.41%) |
Aug 30, 2024 | 53.80 | 53.80 | 53.54 | 53.78 | 12,699 | +0.09(+0.17%) |
Aug 29, 2024 | 53.73 | 53.92 | 53.58 | 53.69 | 27,462 | +0.18(+0.33%) |
Aug 28, 2024 | 53.56 | 53.71 | 53.36 | 53.51 | 22,998 | -0.20(-0.37%) |
Aug 27, 2024 | 53.58 | 53.77 | 53.53 | 53.71 | 7,225 | +0.28(+0.52%) |
Aug 26, 2024 | 53.46 | 53.55 | 53.40 | 53.43 | 8,382 | -0.17(-0.32%) |
Aug 23, 2024 | 52.99 | 53.62 | 52.99 | 53.60 | 22,380 | +1.03(+1.97%) |
Aug 22, 2024 | 52.98 | 52.98 | 52.57 | 52.57 | 12,906 | -0.34(-0.65%) |
Aug 21, 2024 | 52.75 | 52.96 | 52.65 | 52.91 | 12,964 | +0.44(+0.83%) |
Aug 20, 2024 | 52.48 | 52.54 | 52.40 | 52.48 | 13,677 | -0.17(-0.32%) |
Aug 19, 2024 | 52.49 | 52.67 | 52.47 | 52.65 | 9,171 | +0.65(+1.26%) |
Aug 16, 2024 | 51.78 | 52.01 | 51.76 | 51.99 | 7,048 | +0.36(+0.71%) |
Aug 15, 2024 | 51.57 | 51.77 | 51.49 | 51.63 | 13,808 | +0.55(+1.07%) |
Aug 14, 2024 | 50.98 | 51.09 | 50.92 | 51.08 | 16,409 | +0.23(+0.45%) |
Aug 13, 2024 | 50.43 | 50.85 | 50.39 | 50.85 | 16,941 | +0.78(+1.55%) |
Aug 12, 2024 | 50.13 | 50.17 | 50.02 | 50.07 | 14,471 | -0.03(-0.07%) |
Aug 09, 2024 | 49.71 | 50.12 | 49.71 | 50.11 | 10,492 | +0.16(+0.32%) |
Aug 08, 2024 | 49.65 | 50.00 | 49.58 | 49.94 | 23,946 | +0.74(+1.49%) |
Aug 07, 2024 | 49.82 | 49.98 | 49.20 | 49.21 | 10,614 | +0.30(+0.61%) |
Aug 06, 2024 | 48.38 | 49.14 | 48.38 | 48.91 | 17,356 | -0.12(-0.24%) |
Aug 05, 2024 | 48.39 | 49.25 | 48.39 | 49.03 | 40,709 | -1.08(-2.16%) |
Aug 02, 2024 | 50.28 | 50.28 | 49.78 | 50.11 | 19,193 | -0.55(-1.08%) |