Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.23 | 52.34 | 52.20 | 52.27 | 6,959 | +0.18(+0.34%) |
Sep 26, 2024 | 52.12 | 52.12 | 52.00 | 52.10 | 42,918 | -0.06(-0.11%) |
Sep 25, 2024 | 52.21 | 52.21 | 52.16 | 52.16 | 2,156 | -0.15(-0.30%) |
Sep 24, 2024 | 52.20 | 52.35 | 52.20 | 52.31 | 27,175 | +0.01(+0.02%) |
Sep 23, 2024 | 52.17 | 52.34 | 52.15 | 52.30 | 34,480 | -0.03(-0.06%) |
Sep 20, 2024 | 52.27 | 52.37 | 52.25 | 52.33 | 5,293 | +0.02(+0.04%) |
Sep 19, 2024 | 52.26 | 52.31 | 52.20 | 52.31 | 7,815 | -0.04(-0.08%) |
Sep 18, 2024 | 52.38 | 52.56 | 52.35 | 52.35 | 9,383 | -0.15(-0.29%) |
Sep 17, 2024 | 52.60 | 52.60 | 52.49 | 52.50 | 7,825 | -0.07(-0.13%) |
Sep 16, 2024 | 52.51 | 52.59 | 52.43 | 52.57 | 12,781 | +0.15(+0.29%) |
Sep 13, 2024 | 52.43 | 52.45 | 52.38 | 52.42 | 3,714 | +0.10(+0.20%) |
Sep 12, 2024 | 52.37 | 52.37 | 52.25 | 52.31 | 10,157 | -0.05(-0.10%) |
Sep 11, 2024 | 52.37 | 52.39 | 52.32 | 52.37 | 5,674 | +0.04(+0.08%) |
Sep 10, 2024 | 52.20 | 52.35 | 52.20 | 52.33 | 12,323 | +0.13(+0.24%) |
Sep 09, 2024 | 52.13 | 52.20 | 52.10 | 52.20 | 11,399 | +0.02(+0.03%) |
Sep 06, 2024 | 52.02 | 52.25 | 52.01 | 52.18 | 10,726 | +0.12(+0.24%) |
Sep 05, 2024 | 52.05 | 52.10 | 51.98 | 52.06 | 197,441 | +0.10(+0.19%) |
Sep 04, 2024 | 51.77 | 51.98 | 51.77 | 51.96 | 13,227 | +0.23(+0.44%) |
Sep 03, 2024 | 51.73 | 51.76 | 51.71 | 51.73 | 3,891 | +0.01(+0.02%) |
Aug 30, 2024 | 51.83 | 51.87 | 51.72 | 51.72 | 6,619 | -0.13(-0.26%) |
Aug 29, 2024 | 51.84 | 51.87 | 51.81 | 51.85 | 8,640 | -0.08(-0.14%) |
Aug 28, 2024 | 51.97 | 51.99 | 51.92 | 51.93 | 9,926 | -0.09(-0.17%) |
Aug 27, 2024 | 51.93 | 52.02 | 51.87 | 52.02 | 9,576 | +0.04(+0.08%) |
Aug 26, 2024 | 52.10 | 52.10 | 51.98 | 51.98 | 7,717 | +0.01(+0.02%) |
Aug 23, 2024 | 51.97 | 52.03 | 51.89 | 51.97 | 6,162 | +0.18(+0.35%) |
Aug 22, 2024 | 51.83 | 51.83 | 51.76 | 51.79 | 4,060 | -0.22(-0.41%) |
Aug 21, 2024 | 51.93 | 52.09 | 51.91 | 52.01 | 31,692 | +0.15(+0.28%) |
Aug 20, 2024 | 51.79 | 51.92 | 51.79 | 51.86 | 12,752 | +0.14(+0.27%) |
Aug 19, 2024 | 51.66 | 51.79 | 51.66 | 51.72 | 4,217 | +0.08(+0.15%) |
Aug 16, 2024 | 51.60 | 51.64 | 51.55 | 51.64 | 2,208 | +0.04(+0.08%) |
Aug 15, 2024 | 51.47 | 51.60 | 51.46 | 51.60 | 6,073 | -0.17(-0.33%) |
Aug 14, 2024 | 51.66 | 51.77 | 51.66 | 51.77 | 12,861 | +0.12(+0.23%) |
Aug 13, 2024 | 51.55 | 51.65 | 51.55 | 51.65 | 2,958 | +0.21(+0.40%) |
Aug 12, 2024 | 51.39 | 51.47 | 51.39 | 51.44 | 6,346 | +0.10(+0.20%) |
Aug 09, 2024 | 51.39 | 51.39 | 51.31 | 51.34 | 3,267 | +0.17(+0.34%) |
Aug 08, 2024 | 51.09 | 51.19 | 51.09 | 51.17 | 9,505 | -0.05(-0.11%) |
Aug 07, 2024 | 51.25 | 51.28 | 51.17 | 51.23 | 10,699 | -0.16(-0.30%) |
Aug 06, 2024 | 51.61 | 51.61 | 51.37 | 51.38 | 20,449 | -0.37(-0.72%) |
Aug 05, 2024 | 52.04 | 52.04 | 51.67 | 51.75 | 19,983 | +0.01(+0.03%) |
Aug 02, 2024 | 51.46 | 51.74 | 51.46 | 51.74 | 4,684 | +0.54(+1.05%) |
Aug 01, 2024 | 51.16 | 51.23 | 51.16 | 51.20 | 10,647 | +0.27(+0.52%) |
Jul 31, 2024 | 50.78 | 50.99 | 50.74 | 50.94 | 8,271 | +0.21(+0.42%) |
Jul 30, 2024 | 50.66 | 50.74 | 50.61 | 50.72 | 28,628 | +0.08(+0.16%) |
Jul 29, 2024 | 50.72 | 50.72 | 50.60 | 50.64 | 7,152 | +0.08(+0.15%) |
Jul 26, 2024 | 50.51 | 50.59 | 50.50 | 50.56 | 4,505 | +0.22(+0.43%) |
Jul 25, 2024 | 50.33 | 50.39 | 50.32 | 50.35 | 2,770 | +0.04(+0.07%) |
Jul 24, 2024 | 50.42 | 50.42 | 50.30 | 50.31 | 7,982 | -0.13(-0.25%) |
Jul 23, 2024 | 50.46 | 50.51 | 50.44 | 50.44 | 12,337 | +0.01(+0.02%) |
Jul 22, 2024 | 50.49 | 50.49 | 50.36 | 50.43 | 5,602 | +0.00(+0.00%) |
Jul 19, 2024 | 50.43 | 50.48 | 50.42 | 50.43 | 11,389 | -0.14(-0.28%) |
Jul 18, 2024 | 50.65 | 50.65 | 50.57 | 50.57 | 9,930 | -0.13(-0.26%) |
Jul 17, 2024 | 50.59 | 50.71 | 50.55 | 50.70 | 2,613 | +0.04(+0.09%) |
Jul 16, 2024 | 50.50 | 50.67 | 50.50 | 50.65 | 9,567 | +0.21(+0.42%) |
Jul 15, 2024 | 50.42 | 50.54 | 50.42 | 50.44 | 8,986 | -0.10(-0.21%) |
Jul 12, 2024 | 50.47 | 50.54 | 50.47 | 50.54 | 5,135 | +0.13(+0.25%) |
Jul 11, 2024 | 50.43 | 50.50 | 50.42 | 50.42 | 10,933 | +0.26(+0.51%) |
Jul 10, 2024 | 50.11 | 50.20 | 50.10 | 50.16 | 4,866 | +0.06(+0.12%) |
Jul 09, 2024 | 50.07 | 50.14 | 50.05 | 50.10 | 11,790 | -0.06(-0.12%) |
Jul 08, 2024 | 50.13 | 50.17 | 50.11 | 50.16 | 5,297 | +0.03(+0.07%) |
Jul 05, 2024 | 50.00 | 50.15 | 50.00 | 50.13 | 5,538 | +0.28(+0.57%) |
Jul 03, 2024 | 49.84 | 49.86 | 49.83 | 49.84 | 1,552 | +0.24(+0.48%) |
Jul 02, 2024 | 49.55 | 49.60 | 49.54 | 49.60 | 851 | +0.15(+0.30%) |