Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 53.04 | 53.17 | 53.03 | 53.03 | 2,002 | -0.02(-0.04%) |
Sep 16, 2024 | 53.15 | 53.38 | 53.03 | 53.05 | 7,124 | +0.05(+0.09%) |
Sep 13, 2024 | 52.94 | 53.01 | 52.94 | 53.01 | 100 | +0.08(+0.15%) |
Sep 12, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 1 | -0.00(-0.00%) |
Sep 11, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 1 | -0.03(-0.05%) |
Sep 10, 2024 | 52.89 | 52.95 | 52.89 | 52.95 | 363 | +0.12(+0.24%) |
Sep 09, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 3 | -0.01(-0.02%) |
Sep 06, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 100 | +0.06(+0.12%) |
Sep 05, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 4 | +0.06(+0.12%) |
Sep 04, 2024 | 52.67 | 52.71 | 52.63 | 52.71 | 931 | +0.10(+0.20%) |
Sep 03, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 190 | +0.16(+0.30%) |
Aug 30, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 100 | -0.25(-0.47%) |
Aug 29, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 3 | +0.02(+0.04%) |
Aug 28, 2024 | 52.70 | 52.70 | 52.68 | 52.68 | 179 | -0.06(-0.11%) |
Aug 27, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 103 | -0.02(-0.04%) |
Aug 26, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 53 | -0.09(-0.18%) |
Aug 23, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.21(+0.41%) |
Aug 22, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 0 | -0.10(-0.18%) |
Aug 21, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 1 | +0.03(+0.05%) |
Aug 20, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 0 | +0.07(+0.14%) |
Aug 19, 2024 | 52.62 | 52.63 | 52.62 | 52.63 | 217 | -0.03(-0.05%) |
Aug 16, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 229 | +0.08(+0.15%) |
Aug 15, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 87 | -0.21(-0.39%) |
Aug 14, 2024 | 52.78 | 52.79 | 52.78 | 52.79 | 641 | +0.05(+0.09%) |
Aug 13, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 1 | +0.09(+0.17%) |
Aug 12, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 190 | +0.05(+0.09%) |
Aug 09, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.08(+0.16%) |
Aug 08, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 1 | -0.13(-0.24%) |
Aug 07, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 1 | -0.22(-0.42%) |
Aug 06, 2024 | 52.94 | 52.94 | 52.87 | 52.87 | 143 | -0.07(-0.14%) |
Aug 05, 2024 | 53.00 | 53.00 | 52.93 | 52.94 | 1,456 | -0.09(-0.17%) |
Aug 02, 2024 | 52.82 | 53.03 | 52.82 | 53.03 | 388 | +0.36(+0.68%) |
Aug 01, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 0 | +0.12(+0.23%) |
Jul 31, 2024 | 52.53 | 52.56 | 52.53 | 52.56 | 144 | +0.13(+0.25%) |
Jul 30, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 1 | +0.02(+0.03%) |
Jul 29, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 0 | -0.01(-0.01%) |
Jul 26, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 0 | +0.07(+0.13%) |
Jul 25, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 1 | +0.09(+0.17%) |
Jul 24, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 0 | -0.09(-0.17%) |
Jul 23, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50 | +0.03(+0.06%) |
Jul 22, 2024 | 52.28 | 52.32 | 52.28 | 52.32 | 250 | -0.03(-0.07%) |
Jul 19, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 100 | -0.05(-0.10%) |
Jul 18, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 0 | +0.00(+0.00%) |
Jul 17, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 0 | -0.02(-0.04%) |
Jul 16, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +0.14(+0.28%) |
Jul 15, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 0 | -0.12(-0.23%) |
Jul 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.07(+0.13%) |
Jul 11, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 0 | +0.16(+0.30%) |
Jul 10, 2024 | 52.11 | 52.17 | 52.11 | 52.17 | 564 | +0.06(+0.12%) |
Jul 09, 2024 | 52.13 | 52.14 | 52.09 | 52.11 | 819 | -0.05(-0.11%) |
Jul 08, 2024 | 52.16 | 52.19 | 52.16 | 52.17 | 603 | -0.03(-0.07%) |
Jul 05, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 100 | +0.11(+0.22%) |
Jul 03, 2024 | 52.06 | 52.09 | 52.04 | 52.09 | 202 | +0.19(+0.36%) |
Jul 02, 2024 | 51.87 | 51.91 | 51.81 | 51.91 | 454 | +0.10(+0.19%) |