Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 51.32 | 51.32 | 51.24 | 51.24 | 6,024 | -0.12(-0.23%) |
Oct 08, 2024 | 51.24 | 51.36 | 51.23 | 51.36 | 18,372 | +0.05(+0.10%) |
Oct 07, 2024 | 51.31 | 51.38 | 51.28 | 51.31 | 10,839 | -0.15(-0.29%) |
Oct 04, 2024 | 51.46 | 51.55 | 51.41 | 51.46 | 8,967 | -0.36(-0.69%) |
Oct 03, 2024 | 51.88 | 51.88 | 51.82 | 51.82 | 6,035 | -0.14(-0.27%) |
Oct 02, 2024 | 51.89 | 51.97 | 51.88 | 51.96 | 4,563 | -0.09(-0.18%) |
Oct 01, 2024 | 52.10 | 52.14 | 52.05 | 52.05 | 3,475 | +0.12(+0.24%) |
Sep 30, 2024 | 51.98 | 52.01 | 51.92 | 51.93 | 13,453 | -0.08(-0.14%) |
Sep 27, 2024 | 51.96 | 52.07 | 51.94 | 52.01 | 6,994 | +0.18(+0.34%) |
Sep 26, 2024 | 51.85 | 51.86 | 51.74 | 51.83 | 43,137 | -0.06(-0.11%) |
Sep 25, 2024 | 51.94 | 51.94 | 51.89 | 51.89 | 2,167 | -0.15(-0.30%) |
Sep 24, 2024 | 51.94 | 52.08 | 51.94 | 52.04 | 27,313 | +0.01(+0.02%) |
Sep 23, 2024 | 51.91 | 52.07 | 51.89 | 52.03 | 34,655 | -0.03(-0.06%) |
Sep 20, 2024 | 52.00 | 52.10 | 51.98 | 52.06 | 5,320 | +0.02(+0.04%) |
Sep 19, 2024 | 52.00 | 52.05 | 51.94 | 52.04 | 7,854 | -0.04(-0.08%) |
Sep 18, 2024 | 52.11 | 52.29 | 52.08 | 52.08 | 9,430 | -0.15(-0.29%) |
Sep 17, 2024 | 52.33 | 52.33 | 52.22 | 52.23 | 7,864 | -0.07(-0.13%) |
Sep 16, 2024 | 52.24 | 52.32 | 52.16 | 52.30 | 12,846 | +0.15(+0.29%) |
Sep 13, 2024 | 52.16 | 52.18 | 52.11 | 52.15 | 3,732 | +0.10(+0.20%) |
Sep 12, 2024 | 52.10 | 52.10 | 51.98 | 52.05 | 10,208 | -0.05(-0.10%) |
Sep 11, 2024 | 52.10 | 52.12 | 52.05 | 52.10 | 5,702 | +0.04(+0.08%) |
Sep 10, 2024 | 51.94 | 52.08 | 51.94 | 52.06 | 12,385 | +0.12(+0.24%) |
Sep 09, 2024 | 51.87 | 51.94 | 51.83 | 51.94 | 11,457 | +0.02(+0.03%) |
Sep 06, 2024 | 51.76 | 51.98 | 51.75 | 51.92 | 10,780 | +0.12(+0.24%) |
Sep 05, 2024 | 51.79 | 51.84 | 51.71 | 51.80 | 198,448 | +0.10(+0.19%) |
Sep 04, 2024 | 51.51 | 51.72 | 51.51 | 51.70 | 13,294 | +0.23(+0.44%) |
Sep 03, 2024 | 51.46 | 51.50 | 51.44 | 51.47 | 3,910 | +0.21(+0.42%) |
Aug 30, 2024 | 51.36 | 51.40 | 51.25 | 51.25 | 6,679 | -0.13(-0.26%) |
Aug 29, 2024 | 51.37 | 51.40 | 51.35 | 51.39 | 8,718 | -0.07(-0.14%) |
Aug 28, 2024 | 51.50 | 51.52 | 51.45 | 51.46 | 10,016 | -0.09(-0.17%) |
Aug 27, 2024 | 51.46 | 51.55 | 51.40 | 51.55 | 9,662 | +0.04(+0.08%) |
Aug 26, 2024 | 51.63 | 51.63 | 51.51 | 51.51 | 7,787 | +0.01(+0.02%) |
Aug 23, 2024 | 51.50 | 51.56 | 51.42 | 51.50 | 6,217 | +0.18(+0.35%) |
Aug 22, 2024 | 51.36 | 51.36 | 51.29 | 51.32 | 4,096 | -0.21(-0.41%) |
Aug 21, 2024 | 51.46 | 51.62 | 51.44 | 51.54 | 31,979 | +0.14(+0.28%) |
Aug 20, 2024 | 51.32 | 51.45 | 51.32 | 51.39 | 12,867 | +0.14(+0.27%) |
Aug 19, 2024 | 51.19 | 51.32 | 51.19 | 51.25 | 4,255 | +0.08(+0.15%) |
Aug 16, 2024 | 51.14 | 51.18 | 51.09 | 51.18 | 2,228 | +0.04(+0.08%) |
Aug 15, 2024 | 51.01 | 51.14 | 51.00 | 51.14 | 6,128 | -0.17(-0.33%) |
Aug 14, 2024 | 51.20 | 51.30 | 51.20 | 51.30 | 12,977 | +0.12(+0.23%) |
Aug 13, 2024 | 51.09 | 51.19 | 51.08 | 51.19 | 2,984 | +0.20(+0.40%) |
Aug 12, 2024 | 50.93 | 51.01 | 50.93 | 50.98 | 6,403 | +0.10(+0.20%) |
Aug 09, 2024 | 50.93 | 50.93 | 50.85 | 50.88 | 3,296 | +0.17(+0.34%) |
Aug 08, 2024 | 50.63 | 50.73 | 50.63 | 50.71 | 9,591 | -0.05(-0.11%) |
Aug 07, 2024 | 50.79 | 50.82 | 50.71 | 50.76 | 10,796 | -0.15(-0.30%) |
Aug 06, 2024 | 51.15 | 51.15 | 50.90 | 50.92 | 20,634 | -0.37(-0.72%) |
Aug 05, 2024 | 51.57 | 51.57 | 51.20 | 51.29 | 20,164 | +0.01(+0.03%) |
Aug 02, 2024 | 51.00 | 51.27 | 51.00 | 51.27 | 4,726 | +0.53(+1.05%) |