Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 52.33 | 52.33 | 52.32 | 52.33 | 315 | +0.13(+0.26%) |
Sep 13, 2024 | 52.23 | 52.23 | 52.20 | 52.20 | 206 | +0.14(+0.27%) |
Sep 12, 2024 | 52.18 | 52.18 | 52.02 | 52.06 | 12,079 | -0.02(-0.04%) |
Sep 11, 2024 | 52.13 | 52.13 | 52.08 | 52.08 | 202 | -0.01(-0.02%) |
Sep 10, 2024 | 51.99 | 52.09 | 51.97 | 52.09 | 1,087 | +0.10(+0.19%) |
Sep 09, 2024 | 51.97 | 52.00 | 51.95 | 51.99 | 1,812 | +0.08(+0.16%) |
Sep 06, 2024 | 52.07 | 52.07 | 51.91 | 51.91 | 235 | +0.03(+0.06%) |
Sep 05, 2024 | 51.79 | 51.87 | 51.79 | 51.87 | 1,695 | +0.15(+0.30%) |
Sep 04, 2024 | 51.50 | 51.72 | 51.50 | 51.72 | 862 | +0.23(+0.45%) |
Sep 03, 2024 | 51.55 | 51.55 | 51.47 | 51.49 | 2,869 | -0.05(-0.09%) |
Aug 30, 2024 | 51.66 | 51.66 | 51.53 | 51.53 | 233 | -0.10(-0.20%) |
Aug 29, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 303 | -0.02(-0.05%) |
Aug 28, 2024 | 51.74 | 51.74 | 51.66 | 51.66 | 777 | -0.07(-0.14%) |
Aug 27, 2024 | 51.71 | 51.73 | 51.71 | 51.73 | 1,914 | -0.00(-0.00%) |
Aug 26, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 32 | -0.04(-0.07%) |
Aug 23, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 100 | +0.28(+0.54%) |
Aug 22, 2024 | 51.51 | 51.51 | 51.48 | 51.49 | 1,071 | -0.16(-0.31%) |
Aug 21, 2024 | 51.61 | 51.68 | 51.61 | 51.65 | 896 | +0.08(+0.16%) |
Aug 20, 2024 | 51.45 | 51.58 | 51.45 | 51.57 | 4,231 | +0.11(+0.21%) |
Aug 19, 2024 | 51.43 | 51.48 | 51.43 | 51.46 | 4,719 | +0.10(+0.19%) |
Aug 16, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 100 | +0.14(+0.28%) |
Aug 15, 2024 | 51.38 | 51.38 | 51.23 | 51.23 | 237 | -0.18(-0.36%) |
Aug 14, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 93 | +0.14(+0.28%) |
Aug 13, 2024 | 51.16 | 51.30 | 51.16 | 51.27 | 620 | +0.23(+0.46%) |
Aug 12, 2024 | 50.88 | 51.08 | 50.88 | 51.03 | 3,829 | +0.08(+0.16%) |
Aug 09, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 478 | +0.22(+0.44%) |
Aug 08, 2024 | 50.74 | 50.74 | 50.73 | 50.73 | 1,163 | -0.01(-0.02%) |
Aug 07, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 75 | -0.15(-0.29%) |
Aug 06, 2024 | 50.96 | 50.99 | 50.88 | 50.88 | 2,889 | -0.19(-0.37%) |
Aug 05, 2024 | 51.14 | 51.14 | 51.02 | 51.07 | 4,692 | -0.17(-0.34%) |
Aug 02, 2024 | 51.16 | 51.24 | 51.16 | 51.24 | 1,003 | +0.38(+0.75%) |
Aug 01, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 0 | +0.19(+0.37%) |
Jul 31, 2024 | 50.61 | 50.67 | 50.61 | 50.67 | 157 | +0.22(+0.44%) |
Jul 30, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +0.03(+0.06%) |
Jul 29, 2024 | 50.43 | 50.43 | 50.42 | 50.42 | 676 | +0.11(+0.22%) |
Jul 26, 2024 | 50.31 | 50.31 | 50.27 | 50.31 | 781 | +0.22(+0.44%) |
Jul 25, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 2 | +0.09(+0.19%) |
Jul 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 15 | -0.16(-0.32%) |
Jul 23, 2024 | 50.23 | 50.23 | 50.16 | 50.16 | 127 | +0.01(+0.01%) |
Jul 22, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 10 | +0.02(+0.04%) |
Jul 19, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 0 | -0.13(-0.26%) |
Jul 18, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 10 | -0.14(-0.28%) |
Jul 17, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 2 | +0.00(+0.00%) |
Jul 16, 2024 | 50.40 | 50.44 | 50.40 | 50.40 | 7,533 | +0.17(+0.34%) |
Jul 15, 2024 | 50.28 | 50.28 | 50.23 | 50.23 | 1,452 | -0.15(-0.29%) |
Jul 12, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.15(+0.30%) |
Jul 11, 2024 | 50.25 | 50.25 | 50.23 | 50.23 | 281 | +0.25(+0.51%) |
Jul 10, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 57 | +0.08(+0.16%) |
Jul 09, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 101 | -0.09(-0.18%) |
Jul 08, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 4 | +0.02(+0.03%) |
Jul 05, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 115 | +0.24(+0.47%) |
Jul 03, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 100 | +0.31(+0.62%) |
Jul 02, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 2 | +0.21(+0.43%) |