Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 53.52 | 53.97 | 53.40 | 53.40 | 9,905 | +0.05(+0.09%) |
Oct 14, 2024 | 53.02 | 53.35 | 52.83 | 53.35 | 7,646 | +0.41(+0.77%) |
Oct 11, 2024 | 52.62 | 53.01 | 52.62 | 52.95 | 11,193 | +0.47(+0.89%) |
Oct 10, 2024 | 52.60 | 52.60 | 52.39 | 52.48 | 5,749 | -0.04(-0.08%) |
Oct 09, 2024 | 52.27 | 52.67 | 52.27 | 52.52 | 8,195 | +0.29(+0.56%) |
Oct 08, 2024 | 52.03 | 52.23 | 52.03 | 52.23 | 4,872 | -0.04(-0.08%) |
Oct 07, 2024 | 52.53 | 52.53 | 52.22 | 52.27 | 4,863 | -0.49(-0.93%) |
Oct 04, 2024 | 52.69 | 52.76 | 52.48 | 52.76 | 6,384 | +0.21(+0.40%) |
Oct 03, 2024 | 52.80 | 52.80 | 52.41 | 52.55 | 5,199 | -0.43(-0.81%) |
Oct 02, 2024 | 53.00 | 53.04 | 52.85 | 52.98 | 7,914 | -0.06(-0.12%) |
Oct 01, 2024 | 53.10 | 53.11 | 52.87 | 53.04 | 8,743 | -0.09(-0.16%) |
Sep 30, 2024 | 53.03 | 53.13 | 52.80 | 53.13 | 2,551 | +0.08(+0.14%) |
Sep 27, 2024 | 53.04 | 53.46 | 53.03 | 53.05 | 2,706 | +0.23(+0.43%) |
Sep 26, 2024 | 52.65 | 52.82 | 52.65 | 52.82 | 14,233 | +0.40(+0.76%) |
Sep 25, 2024 | 52.80 | 52.80 | 52.40 | 52.42 | 3,995 | -0.41(-0.78%) |
Sep 24, 2024 | 52.79 | 53.00 | 52.74 | 52.84 | 31,464 | +0.00(+0.01%) |
Sep 23, 2024 | 52.71 | 52.85 | 52.71 | 52.84 | 18,169 | +0.36(+0.69%) |
Sep 20, 2024 | 52.54 | 52.59 | 52.33 | 52.47 | 11,426 | -0.28(-0.53%) |
Sep 19, 2024 | 52.91 | 52.91 | 52.66 | 52.75 | 7,186 | +0.29(+0.55%) |
Sep 18, 2024 | 52.63 | 52.92 | 52.46 | 52.46 | 9,812 | -0.11(-0.20%) |
Sep 17, 2024 | 52.67 | 52.88 | 52.50 | 52.57 | 12,238 | -0.06(-0.12%) |
Sep 16, 2024 | 52.63 | 52.63 | 52.38 | 52.63 | 18,019 | +0.39(+0.74%) |
Sep 13, 2024 | 51.95 | 52.27 | 51.95 | 52.24 | 28,950 | +0.51(+0.99%) |
Sep 12, 2024 | 51.66 | 51.75 | 51.27 | 51.73 | 6,561 | +0.21(+0.41%) |
Sep 11, 2024 | 51.49 | 51.55 | 50.90 | 51.52 | 4,551 | -0.37(-0.71%) |
Sep 10, 2024 | 51.87 | 51.95 | 51.71 | 51.88 | 5,652 | -0.06(-0.11%) |
Sep 09, 2024 | 51.67 | 52.11 | 51.67 | 51.94 | 17,746 | +0.44(+0.86%) |
Sep 06, 2024 | 51.97 | 52.04 | 51.47 | 51.50 | 10,974 | -0.24(-0.46%) |
Sep 05, 2024 | 52.22 | 52.22 | 51.55 | 51.74 | 22,294 | -0.41(-0.78%) |
Sep 04, 2024 | 52.14 | 52.27 | 51.94 | 52.14 | 9,387 | +0.01(+0.01%) |
Sep 03, 2024 | 52.14 | 52.43 | 52.12 | 52.14 | 13,109 | -0.20(-0.38%) |
Aug 30, 2024 | 52.04 | 52.34 | 51.79 | 52.34 | 10,959 | +0.44(+0.84%) |
Aug 29, 2024 | 52.00 | 52.15 | 51.85 | 51.90 | 12,576 | +0.26(+0.50%) |
Aug 28, 2024 | 51.74 | 51.80 | 51.44 | 51.64 | 11,086 | +0.03(+0.06%) |
Aug 27, 2024 | 51.62 | 51.73 | 51.48 | 51.61 | 8,800 | -0.10(-0.19%) |
Aug 26, 2024 | 51.86 | 51.97 | 51.70 | 51.71 | 13,706 | +0.08(+0.16%) |
Aug 23, 2024 | 51.39 | 51.66 | 51.34 | 51.63 | 18,034 | +0.54(+1.05%) |
Aug 22, 2024 | 51.10 | 51.18 | 50.93 | 51.09 | 5,365 | -0.10(-0.20%) |
Aug 21, 2024 | 51.22 | 51.25 | 51.15 | 51.20 | 3,603 | +0.29(+0.57%) |
Aug 20, 2024 | 51.05 | 51.08 | 50.90 | 50.90 | 5,920 | -0.15(-0.29%) |
Aug 19, 2024 | 50.86 | 51.10 | 50.86 | 51.05 | 8,346 | +0.22(+0.44%) |
Aug 16, 2024 | 50.49 | 50.83 | 50.49 | 50.83 | 7,658 | +0.30(+0.60%) |
Aug 15, 2024 | 50.56 | 50.64 | 50.52 | 50.53 | 7,778 | +0.36(+0.71%) |
Aug 14, 2024 | 49.97 | 50.25 | 49.97 | 50.17 | 7,826 | +0.19(+0.39%) |
Aug 13, 2024 | 49.65 | 49.98 | 49.60 | 49.98 | 9,480 | +0.53(+1.08%) |
Aug 12, 2024 | 49.64 | 49.77 | 49.44 | 49.44 | 5,780 | -0.43(-0.87%) |
Aug 09, 2024 | 49.59 | 49.88 | 49.59 | 49.88 | 5,520 | +0.09(+0.18%) |
Aug 08, 2024 | 49.47 | 49.85 | 49.42 | 49.79 | 7,966 | +0.55(+1.11%) |
Aug 07, 2024 | 49.86 | 50.07 | 49.24 | 49.24 | 7,588 | -0.29(-0.58%) |
Aug 06, 2024 | 49.47 | 49.95 | 49.47 | 49.53 | 11,026 | +0.26(+0.53%) |
Aug 05, 2024 | 49.70 | 49.70 | 49.16 | 49.27 | 9,927 | -1.18(-2.33%) |
Aug 02, 2024 | 50.54 | 50.54 | 49.81 | 50.45 | 8,595 | -0.23(-0.46%) |