Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.56 | 52.68 | 52.56 | 52.64 | 1,272 | +0.05(+0.10%) |
Oct 17, 2024 | 52.58 | 52.63 | 52.48 | 52.59 | 7,083 | -0.06(-0.12%) |
Oct 16, 2024 | 52.57 | 52.67 | 52.55 | 52.66 | 8,732 | +0.23(+0.45%) |
Oct 15, 2024 | 52.66 | 52.80 | 52.42 | 52.42 | 1,962 | -0.38(-0.72%) |
Oct 14, 2024 | 52.50 | 52.81 | 52.50 | 52.80 | 6,152 | +0.34(+0.65%) |
Oct 11, 2024 | 52.41 | 52.48 | 52.39 | 52.46 | 3,686 | +0.40(+0.77%) |
Oct 10, 2024 | 52.17 | 52.17 | 52.06 | 52.06 | 797 | -0.18(-0.34%) |
Oct 09, 2024 | 51.93 | 52.26 | 51.93 | 52.24 | 2,620 | +0.29(+0.56%) |
Oct 08, 2024 | 51.82 | 51.95 | 51.76 | 51.95 | 1,714 | +0.26(+0.50%) |
Oct 07, 2024 | 52.08 | 52.08 | 51.69 | 51.69 | 884 | -0.59(-1.13%) |
Oct 04, 2024 | 52.12 | 52.28 | 52.08 | 52.28 | 8,967 | +0.40(+0.78%) |
Oct 03, 2024 | 51.91 | 51.91 | 51.78 | 51.87 | 3,536 | -0.14(-0.27%) |
Oct 02, 2024 | 51.99 | 52.02 | 51.94 | 52.01 | 763 | -0.09(-0.17%) |
Oct 01, 2024 | 51.99 | 52.26 | 51.88 | 52.10 | 2,042 | -0.18(-0.35%) |
Sep 30, 2024 | 52.03 | 52.28 | 52.03 | 52.28 | 4,825 | +0.23(+0.43%) |
Sep 27, 2024 | 52.02 | 52.13 | 52.02 | 52.05 | 563 | +0.20(+0.38%) |
Sep 26, 2024 | 51.90 | 51.90 | 51.79 | 51.86 | 696 | +0.23(+0.45%) |
Sep 25, 2024 | 51.69 | 51.71 | 51.63 | 51.63 | 1,717 | -0.20(-0.39%) |
Sep 24, 2024 | 51.81 | 51.84 | 51.76 | 51.83 | 3,857 | -0.03(-0.06%) |
Sep 23, 2024 | 51.88 | 51.89 | 51.78 | 51.86 | 1,740 | +0.20(+0.39%) |
Sep 20, 2024 | 51.54 | 51.66 | 51.49 | 51.66 | 2,827 | -0.07(-0.13%) |
Sep 19, 2024 | 51.83 | 51.84 | 51.61 | 51.73 | 2,872 | +0.64(+1.25%) |
Sep 18, 2024 | 51.23 | 51.27 | 51.09 | 51.09 | 1,662 | -0.12(-0.23%) |
Sep 17, 2024 | 51.32 | 51.41 | 51.06 | 51.21 | 3,491 | +0.08(+0.16%) |
Sep 16, 2024 | 51.04 | 51.13 | 50.91 | 51.13 | 1,924 | +0.26(+0.51%) |
Sep 13, 2024 | 50.79 | 51.01 | 50.79 | 50.87 | 3,342 | +0.29(+0.57%) |
Sep 12, 2024 | 50.13 | 50.59 | 50.13 | 50.58 | 6,273 | +0.32(+0.63%) |
Sep 11, 2024 | 49.52 | 50.26 | 49.52 | 50.26 | 1,405 | +0.16(+0.32%) |
Sep 10, 2024 | 50.04 | 50.16 | 49.83 | 50.10 | 6,982 | +0.05(+0.11%) |
Sep 09, 2024 | 50.08 | 50.27 | 50.00 | 50.05 | 3,725 | +0.30(+0.59%) |
Sep 06, 2024 | 50.31 | 50.31 | 49.74 | 49.75 | 1,792 | -0.50(-0.99%) |
Sep 05, 2024 | 50.56 | 50.56 | 50.20 | 50.25 | 3,778 | -0.38(-0.75%) |
Sep 04, 2024 | 50.72 | 50.72 | 50.53 | 50.63 | 3,021 | -0.03(-0.06%) |
Sep 03, 2024 | 51.02 | 51.02 | 50.62 | 50.66 | 1,360 | -0.64(-1.24%) |
Aug 30, 2024 | 51.15 | 51.30 | 50.94 | 51.30 | 2,274 | +0.36(+0.70%) |
Aug 29, 2024 | 51.20 | 51.28 | 50.93 | 50.94 | 3,131 | +0.18(+0.35%) |
Aug 28, 2024 | 50.91 | 50.92 | 50.71 | 50.76 | 2,395 | -0.19(-0.38%) |
Aug 27, 2024 | 50.79 | 50.99 | 50.79 | 50.96 | 3,366 | +0.03(+0.05%) |
Aug 26, 2024 | 51.09 | 51.11 | 50.90 | 50.93 | 3,280 | -0.01(-0.03%) |
Aug 23, 2024 | 50.71 | 50.94 | 50.71 | 50.94 | 1,794 | +0.53(+1.06%) |
Aug 22, 2024 | 50.77 | 50.77 | 50.41 | 50.41 | 3,257 | -0.27(-0.53%) |
Aug 21, 2024 | 50.64 | 50.82 | 50.56 | 50.68 | 5,421 | +0.31(+0.61%) |
Aug 20, 2024 | 50.55 | 50.55 | 50.35 | 50.37 | 12,516 | -0.10(-0.20%) |
Aug 19, 2024 | 50.30 | 50.47 | 50.30 | 50.47 | 3,790 | +0.29(+0.57%) |
Aug 16, 2024 | 49.96 | 50.23 | 49.96 | 50.19 | 3,121 | +0.10(+0.21%) |
Aug 15, 2024 | 49.94 | 50.14 | 49.94 | 50.08 | 1,147 | +0.82(+1.66%) |
Aug 14, 2024 | 49.31 | 49.37 | 49.25 | 49.27 | 5,644 | +0.07(+0.14%) |
Aug 13, 2024 | 48.90 | 49.25 | 48.90 | 49.20 | 3,565 | +0.57(+1.17%) |
Aug 12, 2024 | 48.71 | 48.81 | 48.62 | 48.62 | 1,382 | -0.15(-0.31%) |
Aug 09, 2024 | 48.50 | 48.90 | 48.50 | 48.78 | 2,484 | +0.21(+0.43%) |
Aug 08, 2024 | 48.08 | 48.59 | 48.08 | 48.57 | 6,852 | +0.77(+1.60%) |
Aug 07, 2024 | 48.74 | 48.74 | 47.80 | 47.80 | 2,452 | -0.22(-0.46%) |
Aug 06, 2024 | 47.64 | 48.46 | 47.64 | 48.02 | 2,829 | +0.42(+0.88%) |
Aug 05, 2024 | 47.33 | 48.09 | 47.33 | 47.60 | 2,639 | -1.37(-2.80%) |
Aug 02, 2024 | 49.12 | 49.13 | 48.67 | 48.97 | 3,926 | -0.65(-1.31%) |