Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 52.93 | 52.93 | 52.81 | 52.81 | 166,948 | +0.00(+0.00%) |
Oct 03, 2024 | 52.81 | 52.85 | 52.81 | 52.81 | 141,235 | +0.00(+0.00%) |
Oct 02, 2024 | 52.86 | 52.86 | 52.80 | 52.81 | 364,593 | +0.02(+0.04%) |
Oct 01, 2024 | 52.79 | 52.83 | 52.78 | 52.79 | 154,787 | +0.01(+0.02%) |
Sep 30, 2024 | 52.79 | 52.88 | 52.75 | 52.78 | 175,154 | +0.01(+0.02%) |
Sep 27, 2024 | 52.74 | 52.78 | 52.74 | 52.77 | 754,300 | +0.03(+0.06%) |
Sep 26, 2024 | 52.75 | 52.75 | 52.72 | 52.74 | 86,923 | +0.00(+0.00%) |
Sep 25, 2024 | 52.73 | 52.74 | 52.72 | 52.74 | 113,222 | +0.04(+0.08%) |
Sep 24, 2024 | 52.71 | 52.74 | 52.70 | 52.70 | 87,727 | -0.01(-0.02%) |
Sep 23, 2024 | 52.67 | 52.71 | 52.67 | 52.71 | 103,257 | +0.03(+0.06%) |
Sep 20, 2024 | 52.66 | 52.69 | 52.66 | 52.67 | 49,016 | -0.00(-0.01%) |
Sep 19, 2024 | 52.66 | 52.74 | 52.63 | 52.68 | 624,265 | +0.00(+0.00%) |
Sep 18, 2024 | 52.68 | 52.72 | 52.65 | 52.68 | 39,365 | +0.01(+0.02%) |
Sep 17, 2024 | 52.62 | 52.67 | 52.62 | 52.67 | 60,265 | +0.05(+0.09%) |
Sep 16, 2024 | 52.62 | 52.65 | 52.62 | 52.62 | 71,507 | +0.00(+0.00%) |
Sep 13, 2024 | 52.61 | 52.65 | 52.60 | 52.62 | 92,946 | +0.05(+0.09%) |
Sep 12, 2024 | 52.57 | 52.60 | 52.56 | 52.57 | 105,686 | +0.00(+0.00%) |
Sep 11, 2024 | 52.61 | 52.64 | 52.56 | 52.57 | 49,388 | +0.02(+0.04%) |
Sep 10, 2024 | 52.56 | 52.59 | 52.55 | 52.55 | 46,339 | -0.06(-0.11%) |
Sep 09, 2024 | 52.55 | 52.61 | 52.55 | 52.61 | 75,643 | +0.09(+0.17%) |
Sep 06, 2024 | 52.54 | 52.55 | 52.46 | 52.52 | 58,215 | -0.00(-0.01%) |
Sep 05, 2024 | 52.59 | 52.59 | 52.52 | 52.52 | 35,265 | -0.08(-0.16%) |
Sep 04, 2024 | 52.47 | 52.61 | 52.47 | 52.61 | 50,431 | +0.14(+0.27%) |
Sep 03, 2024 | 52.50 | 52.51 | 52.47 | 52.47 | 48,765 | +0.04(+0.07%) |
Aug 30, 2024 | 52.45 | 52.45 | 52.42 | 52.43 | 117,419 | +0.01(+0.02%) |
Aug 29, 2024 | 52.43 | 52.44 | 52.41 | 52.42 | 50,326 | +0.01(+0.02%) |
Aug 28, 2024 | 52.40 | 52.44 | 52.40 | 52.41 | 41,850 | +0.01(+0.03%) |
Aug 27, 2024 | 52.40 | 52.42 | 52.15 | 52.40 | 49,184 | -0.01(-0.03%) |
Aug 26, 2024 | 52.36 | 52.42 | 52.36 | 52.41 | 66,450 | +0.01(+0.02%) |
Aug 23, 2024 | 52.40 | 52.44 | 52.39 | 52.40 | 58,668 | +0.02(+0.04%) |
Aug 22, 2024 | 52.35 | 52.43 | 52.34 | 52.38 | 68,095 | +0.03(+0.06%) |
Aug 21, 2024 | 52.30 | 52.35 | 52.29 | 52.35 | 105,533 | +0.05(+0.09%) |
Aug 20, 2024 | 52.31 | 52.34 | 52.30 | 52.30 | 32,012 | -0.01(-0.02%) |
Aug 19, 2024 | 52.28 | 52.31 | 52.28 | 52.31 | 102,179 | +0.04(+0.08%) |
Aug 16, 2024 | 52.29 | 52.29 | 52.25 | 52.27 | 39,315 | +0.15(+0.28%) |
Aug 15, 2024 | 52.19 | 52.21 | 52.12 | 52.12 | 51,323 | -0.05(-0.10%) |
Aug 14, 2024 | 52.18 | 52.21 | 52.17 | 52.18 | 31,574 | +0.03(+0.07%) |
Aug 13, 2024 | 52.22 | 52.22 | 52.14 | 52.14 | 69,194 | +0.00(+0.00%) |
Aug 12, 2024 | 52.16 | 52.17 | 52.13 | 52.14 | 89,580 | +0.00(+0.00%) |
Aug 09, 2024 | 52.16 | 52.16 | 52.11 | 52.14 | 47,265 | +0.06(+0.11%) |
Aug 08, 2024 | 52.15 | 52.15 | 52.08 | 52.08 | 61,090 | -0.06(-0.11%) |
Aug 07, 2024 | 52.14 | 52.14 | 52.08 | 52.14 | 105,898 | -0.01(-0.02%) |
Aug 06, 2024 | 52.11 | 52.15 | 52.10 | 52.15 | 181,529 | +0.00(+0.00%) |
Aug 05, 2024 | 52.13 | 52.20 | 52.13 | 52.15 | 73,953 | -0.04(-0.08%) |
Aug 02, 2024 | 52.18 | 52.26 | 52.18 | 52.19 | 175,138 | +0.02(+0.04%) |