Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 51.91 | 51.93 | 51.88 | 51.90 | 3,956 | +0.05(+0.09%) |
Sep 13, 2024 | 51.85 | 51.88 | 51.84 | 51.85 | 1,593 | +0.07(+0.13%) |
Sep 12, 2024 | 51.76 | 51.81 | 51.74 | 51.78 | 1,381 | -0.01(-0.01%) |
Sep 11, 2024 | 51.77 | 51.84 | 51.77 | 51.79 | 33,206 | +0.02(+0.04%) |
Sep 10, 2024 | 51.73 | 51.77 | 51.72 | 51.77 | 1,651 | +0.09(+0.17%) |
Sep 09, 2024 | 51.66 | 51.68 | 51.66 | 51.68 | 1,493 | -0.04(-0.08%) |
Sep 06, 2024 | 51.70 | 51.72 | 51.65 | 51.72 | 2,188 | +0.11(+0.21%) |
Sep 05, 2024 | 51.62 | 51.65 | 51.56 | 51.61 | 3,748 | +0.05(+0.09%) |
Sep 04, 2024 | 51.51 | 51.60 | 51.48 | 51.56 | 1,996 | +0.13(+0.25%) |
Sep 03, 2024 | 51.45 | 51.45 | 51.41 | 51.44 | 657 | -0.24(-0.46%) |
Aug 30, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 0 | +0.00(+0.01%) |
Aug 29, 2024 | 51.66 | 51.67 | 51.66 | 51.67 | 211 | -0.05(-0.10%) |
Aug 28, 2024 | 51.74 | 51.74 | 51.66 | 51.72 | 1,384 | +0.07(+0.15%) |
Aug 27, 2024 | 51.66 | 51.67 | 51.62 | 51.65 | 5,997 | -0.01(-0.02%) |
Aug 26, 2024 | 51.69 | 51.69 | 51.62 | 51.66 | 2,296 | +0.03(+0.06%) |
Aug 23, 2024 | 51.60 | 51.62 | 51.60 | 51.62 | 588 | +0.06(+0.13%) |
Aug 22, 2024 | 51.55 | 51.59 | 51.55 | 51.56 | 1,689 | -0.04(-0.09%) |
Aug 21, 2024 | 51.56 | 51.60 | 51.56 | 51.60 | 484 | +0.10(+0.19%) |
Aug 20, 2024 | 51.49 | 51.51 | 51.46 | 51.51 | 1,207 | +0.05(+0.10%) |
Aug 19, 2024 | 51.45 | 51.49 | 51.41 | 51.45 | 5,232 | +0.00(+0.01%) |
Aug 16, 2024 | 51.43 | 51.45 | 51.43 | 51.45 | 1,501 | +0.04(+0.07%) |
Aug 15, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 15 | -0.09(-0.17%) |
Aug 14, 2024 | 51.51 | 51.53 | 51.49 | 51.50 | 1,025 | -0.01(-0.02%) |
Aug 13, 2024 | 51.47 | 51.55 | 51.44 | 51.51 | 3,789 | +0.14(+0.27%) |
Aug 12, 2024 | 51.37 | 51.37 | 51.34 | 51.37 | 1,170 | +0.04(+0.09%) |
Aug 09, 2024 | 51.41 | 51.41 | 51.32 | 51.33 | 3,016 | +0.02(+0.04%) |
Aug 08, 2024 | 51.32 | 51.32 | 51.28 | 51.30 | 1,447 | -0.04(-0.08%) |
Aug 07, 2024 | 51.38 | 51.41 | 51.21 | 51.34 | 5,932 | +0.02(+0.04%) |
Aug 06, 2024 | 51.42 | 51.42 | 51.29 | 51.33 | 8,187 | -0.15(-0.29%) |
Aug 05, 2024 | 51.47 | 51.63 | 51.44 | 51.48 | 5,229 | -0.02(-0.04%) |
Aug 02, 2024 | 51.46 | 51.49 | 51.44 | 51.49 | 3,372 | +0.22(+0.43%) |
Aug 01, 2024 | 51.22 | 51.30 | 51.18 | 51.27 | 5,777 | +0.12(+0.24%) |
Jul 31, 2024 | 51.12 | 51.15 | 51.06 | 51.15 | 4,938 | +0.09(+0.18%) |
Jul 30, 2024 | 51.05 | 51.10 | 51.00 | 51.06 | 3,863 | +0.06(+0.12%) |
Jul 29, 2024 | 50.99 | 51.00 | 50.99 | 51.00 | 2,378 | +0.02(+0.05%) |
Jul 26, 2024 | 50.98 | 51.00 | 50.85 | 50.98 | 5,063 | +0.03(+0.07%) |
Jul 25, 2024 | 50.94 | 50.97 | 50.94 | 50.94 | 808 | +0.00(+0.00%) |
Jul 24, 2024 | 50.93 | 51.02 | 50.93 | 50.94 | 2,386 | +0.01(+0.03%) |
Jul 23, 2024 | 50.91 | 51.06 | 50.88 | 50.93 | 4,457 | +0.02(+0.03%) |
Jul 22, 2024 | 50.84 | 50.91 | 50.82 | 50.91 | 1,603 | +0.03(+0.06%) |
Jul 19, 2024 | 50.90 | 50.92 | 50.85 | 50.88 | 792 | -0.04(-0.08%) |
Jul 18, 2024 | 50.89 | 50.96 | 50.89 | 50.92 | 4,678 | +0.01(+0.02%) |
Jul 17, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 2,696 | +0.00(+0.00%) |
Jul 16, 2024 | 50.85 | 50.93 | 50.85 | 50.91 | 4,231 | +0.02(+0.05%) |
Jul 15, 2024 | 50.92 | 50.93 | 50.82 | 50.89 | 7,926 | -0.02(-0.04%) |
Jul 12, 2024 | 50.86 | 50.93 | 50.86 | 50.91 | 1,955 | +0.08(+0.17%) |
Jul 11, 2024 | 50.82 | 50.84 | 50.76 | 50.82 | 4,886 | +0.09(+0.19%) |
Jul 10, 2024 | 50.73 | 50.81 | 50.65 | 50.73 | 6,913 | +0.03(+0.07%) |
Jul 09, 2024 | 50.58 | 50.69 | 50.58 | 50.69 | 8,516 | +0.03(+0.06%) |
Jul 08, 2024 | 50.69 | 50.72 | 50.63 | 50.66 | 7,292 | -0.05(-0.11%) |
Jul 05, 2024 | 50.69 | 50.75 | 50.69 | 50.72 | 1,729 | +0.11(+0.21%) |
Jul 03, 2024 | 50.56 | 50.64 | 50.56 | 50.61 | 1,914 | +0.08(+0.15%) |
Jul 02, 2024 | 50.54 | 50.55 | 50.51 | 50.54 | 5,861 | +0.08(+0.15%) |