Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 53.24 | 53.30 | 53.24 | 53.30 | 2,994 | +0.32(+0.60%) |
Sep 25, 2024 | 53.07 | 53.12 | 52.98 | 52.98 | 3,904 | -0.22(-0.40%) |
Sep 24, 2024 | 53.36 | 53.36 | 53.03 | 53.20 | 1,554 | +0.08(+0.14%) |
Sep 23, 2024 | 53.11 | 53.12 | 53.05 | 53.12 | 1,990 | +0.10(+0.20%) |
Sep 20, 2024 | 52.95 | 53.11 | 52.89 | 53.02 | 2,917 | -0.12(-0.22%) |
Sep 19, 2024 | 53.07 | 53.13 | 53.07 | 53.13 | 916 | +0.85(+1.62%) |
Sep 18, 2024 | 52.31 | 52.36 | 52.28 | 52.28 | 935 | -0.02(-0.04%) |
Sep 17, 2024 | 52.48 | 52.48 | 52.18 | 52.30 | 2,372 | -0.09(-0.17%) |
Sep 16, 2024 | 52.34 | 52.39 | 52.24 | 52.39 | 2,370 | +0.16(+0.31%) |
Sep 13, 2024 | 52.25 | 52.25 | 52.23 | 52.23 | 3,125 | +0.30(+0.58%) |
Sep 12, 2024 | 51.58 | 51.95 | 51.58 | 51.93 | 2,031 | +0.32(+0.61%) |
Sep 11, 2024 | 51.26 | 51.61 | 51.26 | 51.61 | 1,936 | +0.35(+0.68%) |
Sep 10, 2024 | 51.09 | 51.26 | 51.09 | 51.26 | 500 | +0.21(+0.41%) |
Sep 09, 2024 | 50.96 | 51.05 | 50.86 | 51.05 | 26,239 | +0.40(+0.78%) |
Sep 06, 2024 | 51.49 | 51.49 | 50.65 | 50.65 | 65,346 | -0.69(-1.35%) |
Sep 05, 2024 | 51.58 | 51.58 | 51.31 | 51.34 | 979 | -0.35(-0.68%) |
Sep 04, 2024 | 51.63 | 51.70 | 51.56 | 51.70 | 682 | -0.03(-0.07%) |
Sep 03, 2024 | 52.59 | 52.59 | 51.73 | 51.73 | 2,532 | -1.00(-1.90%) |
Aug 30, 2024 | 52.54 | 52.77 | 52.31 | 52.73 | 1,825 | +0.56(+1.07%) |
Aug 29, 2024 | 52.65 | 52.65 | 52.17 | 52.17 | 561 | +0.17(+0.34%) |
Aug 28, 2024 | 52.14 | 52.14 | 51.90 | 52.00 | 1,569 | -0.28(-0.54%) |
Aug 27, 2024 | 52.19 | 52.28 | 52.19 | 52.28 | 548 | +0.11(+0.20%) |
Aug 26, 2024 | 52.30 | 52.30 | 52.18 | 52.18 | 3,085 | -0.18(-0.35%) |
Aug 23, 2024 | 52.31 | 52.36 | 52.27 | 52.36 | 4,198 | +0.44(+0.85%) |
Aug 22, 2024 | 52.55 | 52.55 | 51.92 | 51.92 | 1,240 | -0.54(-1.03%) |
Aug 21, 2024 | 52.28 | 52.46 | 52.28 | 52.46 | 477 | +0.25(+0.47%) |
Aug 20, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 185 | +0.11(+0.22%) |
Aug 19, 2024 | 51.77 | 52.10 | 51.73 | 52.10 | 1,278 | +0.35(+0.68%) |
Aug 16, 2024 | 51.64 | 51.79 | 51.63 | 51.75 | 4,248 | +0.06(+0.12%) |
Aug 15, 2024 | 51.68 | 51.69 | 51.68 | 51.69 | 966 | +0.85(+1.67%) |
Aug 14, 2024 | 50.65 | 50.84 | 50.65 | 50.84 | 1,237 | +0.18(+0.36%) |
Aug 13, 2024 | 50.25 | 50.66 | 50.25 | 50.66 | 785 | +0.81(+1.62%) |
Aug 12, 2024 | 49.94 | 49.94 | 49.85 | 49.85 | 1,590 | -0.15(-0.30%) |
Aug 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 115 | +0.35(+0.71%) |
Aug 08, 2024 | 49.14 | 49.65 | 49.14 | 49.65 | 4,390 | +1.18(+2.44%) |
Aug 07, 2024 | 49.48 | 49.48 | 48.47 | 48.47 | 336 | -0.32(-0.66%) |
Aug 06, 2024 | 48.58 | 49.38 | 48.43 | 48.79 | 3,176 | +0.45(+0.93%) |
Aug 05, 2024 | 47.94 | 48.62 | 46.97 | 48.34 | 6,068 | -1.35(-2.72%) |
Aug 02, 2024 | 49.87 | 49.87 | 49.42 | 49.69 | 3,382 | -0.99(-1.95%) |
Aug 01, 2024 | 52.26 | 52.26 | 50.64 | 50.68 | 2,804 | -0.87(-1.69%) |
Jul 31, 2024 | 51.55 | 51.56 | 51.55 | 51.56 | 1,193 | +1.12(+2.22%) |
Jul 30, 2024 | 50.34 | 50.44 | 50.34 | 50.44 | 1,283 | -0.43(-0.85%) |
Jul 29, 2024 | 50.91 | 50.91 | 50.87 | 50.87 | 298 | +0.07(+0.14%) |
Jul 26, 2024 | 50.82 | 50.82 | 50.80 | 50.80 | 388 | +0.37(+0.74%) |
Jul 25, 2024 | 50.51 | 51.17 | 50.20 | 50.43 | 6,440 | -0.17(-0.34%) |
Jul 24, 2024 | 51.36 | 51.36 | 50.60 | 50.60 | 1,310 | -1.37(-2.63%) |
Jul 23, 2024 | 52.28 | 52.28 | 51.97 | 51.97 | 1,619 | +0.00(+0.00%) |
Jul 22, 2024 | 51.85 | 51.97 | 51.75 | 51.97 | 1,062 | +0.70(+1.36%) |
Jul 19, 2024 | 51.41 | 51.41 | 51.27 | 51.27 | 2,173 | -0.34(-0.66%) |
Jul 18, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 522 | -0.43(-0.83%) |
Jul 17, 2024 | 52.06 | 52.06 | 52.04 | 52.04 | 617 | -1.12(-2.10%) |
Jul 16, 2024 | 53.19 | 53.19 | 53.07 | 53.16 | 797 | +0.27(+0.51%) |
Jul 15, 2024 | 53.13 | 53.21 | 52.89 | 52.89 | 1,876 | +0.03(+0.05%) |
Jul 12, 2024 | 52.63 | 53.06 | 52.60 | 52.86 | 2,393 | +0.28(+0.53%) |
Jul 11, 2024 | 53.26 | 53.26 | 52.58 | 52.58 | 6,167 | -0.45(-0.86%) |
Jul 10, 2024 | 52.90 | 53.03 | 52.77 | 53.03 | 6,337 | +0.44(+0.83%) |
Jul 09, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 336 | +0.06(+0.11%) |
Jul 08, 2024 | 52.72 | 52.93 | 52.49 | 52.54 | 2,037 | +0.08(+0.15%) |
Jul 05, 2024 | 52.31 | 52.47 | 52.17 | 52.47 | 1,065 | +0.37(+0.70%) |
Jul 03, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 382 | +0.35(+0.67%) |
Jul 02, 2024 | 51.45 | 51.75 | 51.45 | 51.75 | 32,461 | +0.26(+0.51%) |