Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.28 | 51.30 | 51.26 | 51.29 | 621,591 | +0.07(+0.14%) |
Sep 26, 2024 | 51.28 | 51.28 | 51.22 | 51.22 | 284,083 | -0.04(-0.08%) |
Sep 25, 2024 | 51.32 | 51.32 | 51.26 | 51.26 | 256,276 | -0.05(-0.10%) |
Sep 24, 2024 | 51.23 | 51.32 | 51.21 | 51.31 | 175,135 | +0.05(+0.10%) |
Sep 23, 2024 | 51.20 | 51.29 | 51.20 | 51.26 | 167,695 | +0.02(+0.04%) |
Sep 20, 2024 | 51.22 | 51.26 | 51.16 | 51.24 | 561,706 | +0.03(+0.06%) |
Sep 19, 2024 | 51.20 | 51.30 | 51.15 | 51.21 | 420,036 | +0.03(+0.06%) |
Sep 18, 2024 | 51.18 | 51.29 | 51.15 | 51.18 | 631,465 | -0.04(-0.08%) |
Sep 17, 2024 | 51.20 | 51.23 | 51.19 | 51.22 | 309,685 | -0.01(-0.02%) |
Sep 16, 2024 | 51.22 | 51.24 | 51.20 | 51.23 | 226,022 | +0.05(+0.10%) |
Sep 13, 2024 | 51.16 | 51.20 | 51.15 | 51.18 | 746,742 | +0.06(+0.12%) |
Sep 12, 2024 | 51.12 | 51.15 | 51.09 | 51.12 | 245,007 | -0.02(-0.04%) |
Sep 11, 2024 | 51.13 | 51.17 | 51.10 | 51.14 | 216,580 | -0.01(-0.02%) |
Sep 10, 2024 | 51.13 | 51.15 | 51.09 | 51.15 | 297,138 | +0.06(+0.12%) |
Sep 09, 2024 | 51.06 | 51.11 | 51.05 | 51.09 | 351,294 | +0.01(+0.02%) |
Sep 06, 2024 | 51.05 | 51.11 | 50.98 | 51.08 | 363,246 | +0.09(+0.18%) |
Sep 05, 2024 | 51.00 | 51.01 | 50.95 | 50.99 | 555,250 | +0.09(+0.18%) |
Sep 04, 2024 | 50.89 | 50.95 | 50.86 | 50.90 | 538,941 | +0.04(+0.08%) |
Sep 03, 2024 | 50.83 | 50.88 | 50.83 | 50.86 | 323,085 | -0.16(-0.31%) |
Aug 30, 2024 | 51.03 | 51.04 | 51.00 | 51.02 | 191,342 | +0.01(+0.02%) |
Aug 29, 2024 | 51.01 | 51.05 | 51.00 | 51.01 | 478,609 | -0.02(-0.04%) |
Aug 28, 2024 | 51.07 | 51.09 | 51.00 | 51.03 | 292,677 | +0.00(+0.00%) |
Aug 27, 2024 | 51.03 | 51.03 | 50.98 | 51.03 | 1,312,863 | -0.07(-0.14%) |
Aug 26, 2024 | 51.08 | 51.10 | 50.99 | 51.10 | 553,200 | +0.13(+0.26%) |
Aug 23, 2024 | 50.94 | 50.99 | 50.88 | 50.97 | 763,084 | +0.08(+0.16%) |
Aug 22, 2024 | 50.95 | 51.03 | 50.88 | 50.89 | 636,634 | -0.07(-0.14%) |
Aug 21, 2024 | 50.96 | 51.01 | 50.92 | 50.96 | 617,608 | +0.05(+0.11%) |
Aug 20, 2024 | 50.84 | 50.91 | 50.84 | 50.91 | 495,354 | +0.04(+0.07%) |
Aug 19, 2024 | 50.82 | 50.87 | 50.82 | 50.87 | 366,964 | +0.05(+0.10%) |
Aug 16, 2024 | 50.83 | 51.00 | 50.77 | 50.82 | 363,762 | +0.06(+0.12%) |
Aug 15, 2024 | 50.82 | 50.82 | 50.76 | 50.76 | 287,096 | -0.12(-0.25%) |
Aug 14, 2024 | 50.88 | 50.91 | 50.86 | 50.88 | 215,818 | +0.02(+0.05%) |
Aug 13, 2024 | 50.85 | 50.88 | 50.84 | 50.86 | 557,314 | +0.06(+0.12%) |
Aug 12, 2024 | 50.79 | 50.82 | 50.75 | 50.80 | 403,433 | +0.04(+0.08%) |
Aug 09, 2024 | 50.78 | 50.82 | 50.71 | 50.76 | 416,596 | -0.01(-0.02%) |
Aug 08, 2024 | 50.73 | 50.77 | 50.68 | 50.77 | 340,336 | +0.01(+0.02%) |
Aug 07, 2024 | 50.76 | 50.78 | 50.72 | 50.76 | 786,614 | -0.01(-0.02%) |
Aug 06, 2024 | 50.83 | 50.83 | 50.67 | 50.77 | 1,449,811 | +0.04(+0.08%) |
Aug 05, 2024 | 50.86 | 50.89 | 50.70 | 50.73 | 1,109,000 | -0.10(-0.20%) |
Aug 02, 2024 | 50.69 | 50.87 | 50.68 | 50.83 | 962,423 | +0.20(+0.40%) |
Aug 01, 2024 | 50.50 | 50.65 | 50.50 | 50.63 | 870,877 | +0.08(+0.15%) |
Jul 31, 2024 | 50.45 | 50.55 | 50.44 | 50.55 | 586,870 | +0.12(+0.24%) |
Jul 30, 2024 | 50.40 | 50.45 | 50.40 | 50.43 | 291,076 | +0.02(+0.04%) |
Jul 29, 2024 | 50.40 | 50.44 | 50.40 | 50.41 | 388,292 | +0.01(+0.02%) |
Jul 26, 2024 | 50.38 | 50.42 | 50.38 | 50.40 | 152,119 | +0.04(+0.08%) |
Jul 25, 2024 | 50.37 | 50.42 | 50.35 | 50.36 | 220,747 | -0.00(-0.01%) |
Jul 24, 2024 | 50.34 | 50.42 | 50.34 | 50.37 | 268,446 | +0.04(+0.08%) |
Jul 23, 2024 | 50.30 | 50.34 | 50.30 | 50.33 | 192,868 | +0.02(+0.05%) |
Jul 22, 2024 | 50.33 | 50.33 | 50.29 | 50.31 | 260,469 | +0.01(+0.03%) |
Jul 19, 2024 | 50.26 | 50.32 | 50.26 | 50.29 | 148,853 | -0.02(-0.05%) |
Jul 18, 2024 | 50.33 | 50.36 | 50.32 | 50.32 | 341,503 | -0.04(-0.08%) |
Jul 17, 2024 | 50.32 | 50.35 | 50.29 | 50.35 | 543,227 | +0.02(+0.05%) |
Jul 16, 2024 | 50.26 | 50.33 | 50.26 | 50.33 | 417,594 | +0.03(+0.07%) |
Jul 15, 2024 | 50.28 | 50.30 | 50.26 | 50.30 | 707,612 | +0.02(+0.05%) |
Jul 12, 2024 | 50.21 | 50.28 | 50.21 | 50.27 | 314,351 | +0.06(+0.13%) |
Jul 11, 2024 | 50.23 | 50.23 | 50.19 | 50.21 | 416,835 | +0.11(+0.22%) |
Jul 10, 2024 | 50.15 | 50.15 | 50.07 | 50.10 | 813,726 | +0.00(+0.00%) |
Jul 09, 2024 | 50.10 | 50.10 | 50.06 | 50.10 | 501,917 | +0.01(+0.03%) |
Jul 08, 2024 | 50.12 | 50.12 | 50.04 | 50.08 | 203,213 | +0.01(+0.01%) |
Jul 05, 2024 | 50.04 | 50.08 | 49.99 | 50.08 | 391,539 | +0.11(+0.22%) |
Jul 03, 2024 | 49.91 | 49.98 | 49.91 | 49.97 | 173,628 | +0.06(+0.12%) |
Jul 02, 2024 | 49.92 | 49.93 | 49.89 | 49.91 | 247,863 | +0.04(+0.08%) |