Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.34 | 51.55 | 51.24 | 51.51 | 119,837 | +0.29(+0.57%) |
Oct 17, 2024 | 51.41 | 51.44 | 51.16 | 51.22 | 968,927 | +0.17(+0.33%) |
Oct 16, 2024 | 50.98 | 51.12 | 50.89 | 51.05 | 218,776 | -0.03(-0.06%) |
Oct 15, 2024 | 51.36 | 51.48 | 51.01 | 51.08 | 334,490 | -0.50(-0.97%) |
Oct 14, 2024 | 51.22 | 51.58 | 51.16 | 51.58 | 221,221 | +0.11(+0.21%) |
Oct 11, 2024 | 51.15 | 51.47 | 51.15 | 51.47 | 230,131 | +0.45(+0.88%) |
Oct 10, 2024 | 51.08 | 51.11 | 50.83 | 51.02 | 1,316,757 | -0.03(-0.06%) |
Oct 09, 2024 | 50.78 | 51.06 | 50.78 | 51.05 | 195,915 | +0.38(+0.75%) |
Oct 08, 2024 | 50.83 | 50.85 | 50.64 | 50.67 | 119,394 | +0.00(+0.00%) |
Oct 07, 2024 | 51.01 | 51.01 | 50.59 | 50.67 | 158,450 | -0.25(-0.49%) |
Oct 04, 2024 | 50.51 | 50.92 | 50.51 | 50.92 | 137,474 | -0.04(-0.08%) |
Oct 03, 2024 | 51.27 | 51.27 | 50.86 | 50.96 | 540,868 | -0.65(-1.26%) |
Oct 02, 2024 | 51.52 | 51.66 | 51.31 | 51.61 | 349,735 | -0.23(-0.44%) |
Oct 01, 2024 | 52.18 | 52.18 | 51.56 | 51.84 | 644,864 | -0.26(-0.50%) |
Sep 30, 2024 | 52.34 | 52.34 | 51.87 | 52.10 | 1,035,049 | -0.38(-0.72%) |
Sep 27, 2024 | 52.54 | 52.69 | 52.42 | 52.48 | 130,703 | +0.15(+0.29%) |
Sep 26, 2024 | 52.03 | 52.34 | 51.88 | 52.33 | 329,594 | +0.74(+1.43%) |
Sep 25, 2024 | 51.77 | 51.77 | 51.58 | 51.59 | 164,643 | -0.04(-0.08%) |
Sep 24, 2024 | 51.24 | 51.63 | 51.16 | 51.63 | 292,756 | +0.57(+1.12%) |
Sep 23, 2024 | 50.89 | 51.09 | 50.85 | 51.06 | 255,101 | +0.40(+0.79%) |
Sep 20, 2024 | 50.95 | 51.00 | 50.62 | 50.66 | 341,960 | -0.85(-1.65%) |
Sep 19, 2024 | 51.54 | 51.61 | 51.32 | 51.51 | 185,954 | +0.35(+0.68%) |
Sep 18, 2024 | 51.38 | 51.73 | 51.10 | 51.16 | 274,209 | -0.24(-0.47%) |
Sep 17, 2024 | 51.58 | 51.58 | 51.22 | 51.40 | 159,929 | -0.18(-0.35%) |
Sep 16, 2024 | 51.37 | 51.58 | 51.23 | 51.58 | 165,672 | +0.19(+0.37%) |
Sep 13, 2024 | 51.45 | 51.59 | 51.25 | 51.39 | 621,565 | +0.32(+0.63%) |
Sep 12, 2024 | 50.63 | 51.08 | 50.51 | 51.07 | 197,474 | +0.36(+0.71%) |
Sep 11, 2024 | 51.07 | 51.07 | 50.40 | 50.71 | 339,820 | -0.50(-0.98%) |
Sep 10, 2024 | 51.18 | 51.25 | 50.86 | 51.21 | 246,072 | +0.15(+0.29%) |
Sep 09, 2024 | 50.87 | 51.27 | 50.84 | 51.06 | 232,572 | +0.04(+0.08%) |
Sep 06, 2024 | 51.51 | 51.62 | 50.86 | 51.02 | 573,513 | -0.40(-0.78%) |
Sep 05, 2024 | 51.58 | 51.60 | 51.24 | 51.42 | 333,349 | -0.42(-0.81%) |
Sep 04, 2024 | 51.56 | 51.88 | 51.56 | 51.84 | 310,339 | -0.28(-0.54%) |
Sep 03, 2024 | 52.49 | 52.52 | 52.02 | 52.12 | 736,824 | -0.73(-1.38%) |
Aug 30, 2024 | 52.84 | 53.02 | 52.66 | 52.85 | 200,862 | +0.07(+0.13%) |
Aug 29, 2024 | 52.82 | 53.03 | 52.67 | 52.78 | 226,524 | +0.07(+0.13%) |
Aug 28, 2024 | 52.75 | 52.89 | 52.62 | 52.71 | 148,410 | +0.02(+0.04%) |
Aug 27, 2024 | 52.48 | 52.76 | 52.48 | 52.69 | 162,046 | +0.14(+0.27%) |
Aug 26, 2024 | 52.48 | 52.59 | 52.42 | 52.55 | 158,543 | +0.04(+0.08%) |
Aug 23, 2024 | 51.98 | 52.56 | 51.89 | 52.51 | 343,469 | +0.89(+1.72%) |
Aug 22, 2024 | 52.32 | 52.34 | 51.59 | 51.62 | 316,491 | -0.33(-0.64%) |
Aug 21, 2024 | 51.78 | 52.02 | 51.63 | 51.95 | 320,401 | +0.28(+0.54%) |
Aug 20, 2024 | 51.52 | 51.70 | 51.48 | 51.67 | 138,908 | +0.31(+0.60%) |
Aug 19, 2024 | 51.02 | 51.42 | 51.00 | 51.36 | 162,996 | +0.60(+1.18%) |
Aug 16, 2024 | 50.57 | 50.79 | 50.52 | 50.76 | 138,993 | +0.41(+0.81%) |
Aug 15, 2024 | 50.37 | 50.46 | 50.30 | 50.35 | 245,075 | -0.15(-0.30%) |
Aug 14, 2024 | 50.21 | 50.53 | 50.21 | 50.50 | 277,835 | +0.55(+1.10%) |
Aug 13, 2024 | 49.58 | 49.95 | 49.56 | 49.95 | 334,058 | +0.44(+0.89%) |
Aug 12, 2024 | 49.41 | 49.55 | 49.27 | 49.51 | 170,934 | -0.26(-0.52%) |
Aug 09, 2024 | 49.55 | 49.77 | 49.43 | 49.77 | 189,945 | +0.29(+0.59%) |
Aug 08, 2024 | 49.21 | 49.52 | 49.12 | 49.48 | 265,280 | +0.24(+0.49%) |
Aug 07, 2024 | 49.54 | 49.67 | 49.18 | 49.24 | 740,568 | +0.29(+0.59%) |
Aug 06, 2024 | 48.72 | 49.15 | 48.52 | 48.95 | 676,160 | +0.15(+0.31%) |
Aug 05, 2024 | 49.12 | 49.33 | 48.70 | 48.80 | 952,810 | -1.21(-2.42%) |
Aug 02, 2024 | 50.06 | 50.21 | 49.80 | 50.01 | 573,651 | -0.09(-0.18%) |