Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 53.35 | 53.35 | 53.17 | 53.20 | 1,532,375 | -0.33(-0.62%) |
Sep 30, 2024 | 53.56 | 53.56 | 53.48 | 53.53 | 978,774 | -0.02(-0.04%) |
Sep 27, 2024 | 53.50 | 53.56 | 53.50 | 53.55 | 833,584 | +0.08(+0.15%) |
Sep 26, 2024 | 53.47 | 53.49 | 53.41 | 53.47 | 1,385,579 | +0.02(+0.04%) |
Sep 25, 2024 | 53.48 | 53.51 | 53.43 | 53.45 | 1,000,267 | -0.06(-0.11%) |
Sep 24, 2024 | 53.47 | 53.53 | 53.43 | 53.51 | 1,105,850 | +0.04(+0.07%) |
Sep 23, 2024 | 53.45 | 53.50 | 53.40 | 53.47 | 880,057 | -0.03(-0.06%) |
Sep 20, 2024 | 53.46 | 53.52 | 53.44 | 53.50 | 557,905 | +0.01(+0.02%) |
Sep 19, 2024 | 53.46 | 53.49 | 53.44 | 53.49 | 1,125,823 | +0.10(+0.19%) |
Sep 18, 2024 | 53.40 | 53.53 | 53.37 | 53.39 | 2,545,631 | -0.05(-0.09%) |
Sep 17, 2024 | 53.46 | 53.47 | 53.41 | 53.44 | 1,381,074 | +0.03(+0.06%) |
Sep 16, 2024 | 53.36 | 53.43 | 53.34 | 53.41 | 1,344,370 | +0.06(+0.11%) |
Sep 13, 2024 | 53.34 | 53.35 | 53.27 | 53.35 | 2,514,673 | +0.10(+0.19%) |
Sep 12, 2024 | 53.22 | 53.27 | 53.18 | 53.25 | 1,047,678 | +0.05(+0.09%) |
Sep 11, 2024 | 53.13 | 53.25 | 53.13 | 53.20 | 841,970 | +0.01(+0.02%) |
Sep 10, 2024 | 53.17 | 53.24 | 53.14 | 53.19 | 977,736 | -0.01(-0.02%) |
Sep 09, 2024 | 53.13 | 53.21 | 53.11 | 53.20 | 1,551,084 | +0.06(+0.11%) |
Sep 06, 2024 | 53.12 | 53.20 | 53.09 | 53.14 | 1,971,500 | +0.07(+0.13%) |
Sep 05, 2024 | 53.07 | 53.09 | 53.03 | 53.07 | 18,999,886 | +0.02(+0.04%) |
Sep 04, 2024 | 52.94 | 53.05 | 52.93 | 53.05 | 807,274 | +0.09(+0.17%) |
Sep 03, 2024 | 53.00 | 53.05 | 52.93 | 52.96 | 630,038 | -0.23(-0.43%) |
Aug 30, 2024 | 53.19 | 53.22 | 53.13 | 53.19 | 451,647 | +0.00(+0.00%) |
Aug 29, 2024 | 53.17 | 53.22 | 53.16 | 53.19 | 457,789 | -0.01(-0.02%) |
Aug 28, 2024 | 53.25 | 53.25 | 53.19 | 53.20 | 682,060 | -0.05(-0.09%) |
Aug 27, 2024 | 53.20 | 53.25 | 53.18 | 53.25 | 450,844 | +0.04(+0.08%) |
Aug 26, 2024 | 53.25 | 53.26 | 53.21 | 53.21 | 474,161 | +0.01(+0.02%) |
Aug 23, 2024 | 53.10 | 53.21 | 53.08 | 53.20 | 413,232 | +0.15(+0.28%) |
Aug 22, 2024 | 53.12 | 53.12 | 53.04 | 53.05 | 357,447 | -0.09(-0.17%) |
Aug 21, 2024 | 53.10 | 53.15 | 53.07 | 53.14 | 1,302,457 | +0.02(+0.04%) |
Aug 20, 2024 | 53.12 | 53.12 | 53.06 | 53.12 | 682,691 | +0.08(+0.15%) |
Aug 19, 2024 | 52.97 | 53.04 | 52.97 | 53.04 | 750,716 | +0.05(+0.09%) |
Aug 16, 2024 | 52.93 | 53.00 | 52.90 | 52.99 | 697,729 | +0.09(+0.17%) |
Aug 15, 2024 | 52.83 | 52.90 | 52.83 | 52.90 | 718,034 | -0.04(-0.08%) |
Aug 14, 2024 | 52.91 | 52.95 | 52.88 | 52.94 | 896,691 | +0.07(+0.13%) |
Aug 13, 2024 | 52.86 | 52.87 | 52.79 | 52.87 | 850,496 | +0.12(+0.23%) |
Aug 12, 2024 | 52.70 | 52.77 | 52.68 | 52.75 | 248,346 | +0.04(+0.08%) |
Aug 09, 2024 | 52.70 | 52.74 | 52.68 | 52.71 | 572,344 | +0.10(+0.19%) |
Aug 08, 2024 | 52.55 | 52.63 | 52.54 | 52.61 | 330,531 | +0.05(+0.10%) |
Aug 07, 2024 | 52.62 | 52.64 | 52.51 | 52.56 | 846,507 | +0.02(+0.04%) |
Aug 06, 2024 | 52.61 | 52.62 | 52.53 | 52.54 | 605,326 | -0.07(-0.13%) |
Aug 05, 2024 | 52.59 | 52.65 | 52.57 | 52.61 | 777,495 | -0.17(-0.32%) |
Aug 02, 2024 | 52.68 | 52.78 | 52.66 | 52.78 | 641,480 | +0.08(+0.15%) |