Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 52.44 | 52.88 | 52.33 | 52.82 | 1,933,248 | +0.37(+0.71%) |
Oct 08, 2024 | 52.42 | 52.50 | 52.25 | 52.45 | 1,647,631 | +0.11(+0.21%) |
Oct 07, 2024 | 52.65 | 52.66 | 52.18 | 52.34 | 1,276,661 | -0.40(-0.76%) |
Oct 04, 2024 | 52.64 | 52.76 | 52.36 | 52.74 | 1,384,346 | +0.35(+0.67%) |
Oct 03, 2024 | 52.50 | 52.56 | 52.23 | 52.39 | 2,213,256 | -0.26(-0.49%) |
Oct 02, 2024 | 52.67 | 52.77 | 52.42 | 52.65 | 1,231,282 | -0.06(-0.11%) |
Oct 01, 2024 | 52.78 | 52.87 | 52.48 | 52.71 | 2,017,789 | -0.15(-0.28%) |
Sep 30, 2024 | 52.69 | 52.91 | 52.41 | 52.86 | 1,347,465 | +0.17(+0.32%) |
Sep 27, 2024 | 52.69 | 52.98 | 52.62 | 52.69 | 1,556,306 | +0.18(+0.34%) |
Sep 26, 2024 | 52.35 | 52.56 | 52.35 | 52.51 | 1,507,411 | +0.29(+0.56%) |
Sep 25, 2024 | 52.58 | 52.65 | 52.13 | 52.22 | 2,135,987 | -0.30(-0.57%) |
Sep 24, 2024 | 52.58 | 52.67 | 52.41 | 52.52 | 2,197,809 | -0.04(-0.08%) |
Sep 23, 2024 | 52.47 | 52.59 | 52.37 | 52.56 | 1,562,092 | +0.25(+0.47%) |
Sep 20, 2024 | 52.26 | 52.34 | 52.07 | 52.31 | 1,182,425 | -0.10(-0.19%) |
Sep 19, 2024 | 52.59 | 52.62 | 52.23 | 52.41 | 1,489,825 | +0.38(+0.73%) |
Sep 18, 2024 | 52.19 | 52.64 | 51.99 | 52.04 | 2,675,086 | -0.15(-0.29%) |
Sep 17, 2024 | 52.27 | 52.47 | 52.03 | 52.18 | 1,714,652 | -0.03(-0.06%) |
Sep 16, 2024 | 52.01 | 52.25 | 51.94 | 52.21 | 1,846,148 | +0.42(+0.81%) |
Sep 13, 2024 | 51.60 | 51.88 | 51.52 | 51.80 | 2,188,300 | +0.33(+0.64%) |
Sep 12, 2024 | 51.32 | 51.47 | 50.97 | 51.47 | 3,813,237 | +0.20(+0.39%) |
Sep 11, 2024 | 51.26 | 51.32 | 50.35 | 51.27 | 3,336,523 | -0.13(-0.25%) |
Sep 10, 2024 | 51.57 | 51.60 | 51.06 | 51.40 | 17,638,936 | -0.11(-0.21%) |
Sep 09, 2024 | 51.22 | 51.70 | 51.12 | 51.51 | 1,423,484 | +0.56(+1.09%) |
Sep 06, 2024 | 51.47 | 51.68 | 50.86 | 50.95 | 2,182,292 | -0.48(-0.93%) |
Sep 05, 2024 | 51.92 | 51.98 | 51.23 | 51.43 | 2,414,482 | -0.41(-0.79%) |
Sep 04, 2024 | 51.85 | 52.15 | 51.66 | 51.84 | 1,889,187 | -0.03(-0.06%) |
Sep 03, 2024 | 52.07 | 52.24 | 51.68 | 51.87 | 3,453,424 | -0.43(-0.82%) |
Aug 30, 2024 | 52.02 | 52.33 | 51.76 | 52.29 | 1,920,205 | +0.43(+0.82%) |
Aug 29, 2024 | 51.89 | 52.09 | 51.50 | 51.87 | 2,127,110 | +0.20(+0.39%) |
Aug 28, 2024 | 51.68 | 51.91 | 51.43 | 51.67 | 1,561,842 | -0.06(-0.12%) |
Aug 27, 2024 | 51.66 | 51.75 | 51.58 | 51.73 | 1,218,911 | +0.06(+0.12%) |
Aug 26, 2024 | 51.69 | 51.92 | 51.60 | 51.67 | 1,620,681 | +0.12(+0.23%) |
Aug 23, 2024 | 51.24 | 51.59 | 51.15 | 51.55 | 1,913,951 | +0.51(+0.99%) |
Aug 22, 2024 | 51.15 | 51.22 | 50.86 | 51.04 | 1,558,232 | -0.01(-0.02%) |
Aug 21, 2024 | 51.05 | 51.12 | 50.87 | 51.05 | 1,446,618 | +0.21(+0.41%) |
Aug 20, 2024 | 50.94 | 51.00 | 50.80 | 50.84 | 2,134,622 | -0.15(-0.29%) |
Aug 19, 2024 | 50.74 | 51.03 | 50.73 | 50.99 | 15,192,472 | +0.30(+0.59%) |
Aug 16, 2024 | 50.44 | 50.73 | 50.44 | 50.69 | 1,756,268 | +0.19(+0.37%) |
Aug 15, 2024 | 50.45 | 50.58 | 50.26 | 50.50 | 1,945,830 | +0.52(+1.03%) |
Aug 14, 2024 | 49.79 | 50.12 | 49.75 | 49.99 | 1,436,484 | +0.22(+0.44%) |
Aug 13, 2024 | 49.51 | 49.78 | 49.31 | 49.77 | 2,217,343 | +0.45(+0.91%) |
Aug 12, 2024 | 49.61 | 49.61 | 49.22 | 49.32 | 1,436,165 | -0.21(-0.42%) |
Aug 09, 2024 | 49.47 | 49.66 | 49.15 | 49.53 | 1,621,839 | +0.08(+0.16%) |
Aug 08, 2024 | 48.90 | 49.52 | 48.84 | 49.45 | 2,535,294 | +0.71(+1.45%) |
Aug 07, 2024 | 49.33 | 49.66 | 48.71 | 48.74 | 2,686,334 | -0.21(-0.43%) |
Aug 06, 2024 | 48.72 | 49.52 | 48.56 | 48.95 | 6,351,190 | +0.39(+0.80%) |
Aug 05, 2024 | 48.88 | 49.04 | 48.42 | 48.56 | 20,155,246 | -1.21(-2.44%) |
Aug 02, 2024 | 50.18 | 50.33 | 49.28 | 49.78 | 5,244,105 | -0.70(-1.38%) |