Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 100 | +0.01(+0.02%) |
Oct 10, 2024 | 50.56 | 50.56 | 50.54 | 50.54 | 203 | -0.02(-0.04%) |
Oct 09, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 9 | -0.17(-0.33%) |
Oct 08, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 3 | +0.03(+0.06%) |
Oct 07, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 75 | -0.20(-0.39%) |
Oct 04, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 2 | -0.48(-0.93%) |
Oct 03, 2024 | 51.50 | 51.50 | 51.38 | 51.38 | 9,601 | -0.27(-0.52%) |
Oct 02, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 34 | -0.12(-0.23%) |
Oct 01, 2024 | 51.87 | 51.87 | 51.77 | 51.77 | 15,278 | +0.17(+0.33%) |
Sep 30, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 25 | -0.12(-0.24%) |
Sep 27, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 100 | +0.17(+0.34%) |
Sep 26, 2024 | 51.57 | 51.58 | 51.55 | 51.55 | 1,105 | -0.05(-0.10%) |
Sep 25, 2024 | 51.69 | 51.69 | 51.60 | 51.60 | 401 | -0.19(-0.38%) |
Sep 24, 2024 | 51.80 | 51.80 | 51.79 | 51.79 | 281 | +0.08(+0.15%) |
Sep 23, 2024 | 51.78 | 51.78 | 51.72 | 51.72 | 202 | -0.04(-0.08%) |
Sep 20, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 100 | -0.04(-0.08%) |
Sep 19, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 2 | -0.01(-0.01%) |
Sep 18, 2024 | 51.90 | 51.96 | 51.80 | 51.80 | 8,123 | -0.24(-0.46%) |
Sep 17, 2024 | 52.08 | 52.08 | 52.02 | 52.04 | 1,233 | -0.09(-0.18%) |
Sep 16, 2024 | 52.15 | 52.15 | 52.13 | 52.13 | 194 | +0.10(+0.20%) |
Sep 13, 2024 | 51.97 | 52.03 | 51.97 | 52.03 | 449 | +0.12(+0.24%) |
Sep 12, 2024 | 51.92 | 51.92 | 51.90 | 51.90 | 348 | -0.07(-0.13%) |
Sep 11, 2024 | 52.12 | 52.14 | 51.97 | 51.97 | 317 | -0.06(-0.12%) |
Sep 10, 2024 | 51.83 | 52.04 | 51.83 | 52.04 | 5,945 | +0.24(+0.46%) |
Sep 09, 2024 | 51.83 | 51.83 | 51.80 | 51.80 | 419 | +0.03(+0.06%) |
Sep 06, 2024 | 51.95 | 51.97 | 51.73 | 51.77 | 10,307 | +0.13(+0.25%) |
Sep 05, 2024 | 51.67 | 51.67 | 51.48 | 51.64 | 1,129 | +0.08(+0.15%) |
Sep 04, 2024 | 51.33 | 51.56 | 51.33 | 51.56 | 28,954 | +0.30(+0.59%) |
Sep 03, 2024 | 51.18 | 51.27 | 51.18 | 51.26 | 12,840 | +0.34(+0.66%) |
Aug 30, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 100 | -0.17(-0.33%) |
Aug 29, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 163 | -0.09(-0.17%) |
Aug 28, 2024 | 51.20 | 51.20 | 51.17 | 51.17 | 272 | -0.02(-0.04%) |
Aug 27, 2024 | 51.12 | 51.19 | 51.12 | 51.19 | 101 | -0.04(-0.07%) |
Aug 26, 2024 | 51.27 | 51.27 | 51.23 | 51.23 | 352 | -0.07(-0.14%) |
Aug 23, 2024 | 51.26 | 51.30 | 51.25 | 51.30 | 1,640 | +0.28(+0.55%) |
Aug 22, 2024 | 51.10 | 51.12 | 51.02 | 51.02 | 24,805 | -0.27(-0.52%) |
Aug 21, 2024 | 51.25 | 51.37 | 51.13 | 51.29 | 48,964 | +0.12(+0.23%) |
Aug 20, 2024 | 51.14 | 51.17 | 51.14 | 51.17 | 1,664 | +0.20(+0.40%) |
Aug 19, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 0 | +0.07(+0.13%) |
Aug 16, 2024 | 50.88 | 50.91 | 50.87 | 50.91 | 320 | +0.12(+0.23%) |
Aug 15, 2024 | 50.70 | 50.79 | 50.70 | 50.79 | 662 | -0.33(-0.65%) |
Aug 14, 2024 | 51.15 | 51.19 | 51.12 | 51.12 | 1,062 | +0.07(+0.14%) |
Aug 13, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 23 | +0.21(+0.41%) |
Aug 12, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 4 | +0.15(+0.29%) |
Aug 09, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 130 | +0.21(+0.41%) |
Aug 08, 2024 | 50.44 | 50.49 | 50.44 | 50.49 | 285 | -0.14(-0.28%) |
Aug 07, 2024 | 50.68 | 50.70 | 50.60 | 50.63 | 14,666 | -0.19(-0.38%) |
Aug 06, 2024 | 51.16 | 51.16 | 50.82 | 50.82 | 308 | -0.45(-0.87%) |
Aug 05, 2024 | 51.59 | 51.59 | 51.17 | 51.27 | 27,863 | +0.05(+0.10%) |
Aug 02, 2024 | 50.95 | 51.22 | 50.95 | 51.22 | 1,095 | +0.76(+1.52%) |