Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.95 | 51.95 | 51.80 | 51.85 | 28,574 | +0.01(+0.02%) |
Oct 17, 2024 | 51.78 | 51.85 | 51.78 | 51.84 | 26,261 | +0.04(+0.08%) |
Oct 16, 2024 | 51.73 | 51.82 | 51.73 | 51.80 | 18,685 | +0.07(+0.14%) |
Oct 15, 2024 | 51.73 | 51.75 | 51.70 | 51.73 | 16,742 | -0.10(-0.18%) |
Oct 14, 2024 | 51.73 | 51.83 | 51.73 | 51.83 | 4,751 | +0.09(+0.17%) |
Oct 11, 2024 | 51.71 | 51.76 | 51.71 | 51.73 | 7,121 | +0.02(+0.05%) |
Oct 10, 2024 | 51.83 | 51.83 | 51.69 | 51.71 | 10,286 | -0.02(-0.04%) |
Oct 09, 2024 | 51.60 | 51.73 | 51.60 | 51.73 | 7,380 | +0.05(+0.10%) |
Oct 08, 2024 | 51.75 | 51.75 | 51.61 | 51.68 | 17,559 | +0.15(+0.28%) |
Oct 07, 2024 | 51.60 | 51.63 | 51.51 | 51.53 | 7,505 | -0.16(-0.30%) |
Oct 04, 2024 | 51.65 | 51.76 | 51.60 | 51.69 | 14,460 | +0.05(+0.10%) |
Oct 03, 2024 | 51.58 | 51.69 | 51.56 | 51.64 | 14,079 | +0.05(+0.10%) |
Oct 02, 2024 | 51.57 | 51.68 | 51.50 | 51.59 | 27,832 | +0.06(+0.12%) |
Oct 01, 2024 | 51.53 | 51.55 | 51.48 | 51.53 | 13,836 | -0.10(-0.19%) |
Sep 30, 2024 | 51.57 | 51.63 | 51.43 | 51.63 | 8,641 | +0.08(+0.16%) |
Sep 27, 2024 | 51.60 | 51.60 | 51.40 | 51.55 | 45,644 | +0.01(+0.02%) |
Sep 26, 2024 | 51.54 | 51.59 | 51.52 | 51.54 | 13,543 | +0.03(+0.06%) |
Sep 25, 2024 | 51.49 | 51.61 | 51.37 | 51.51 | 27,956 | +0.01(+0.01%) |
Sep 24, 2024 | 51.47 | 51.54 | 51.41 | 51.50 | 25,650 | +0.02(+0.05%) |
Sep 23, 2024 | 51.48 | 51.57 | 51.40 | 51.48 | 10,200 | +0.06(+0.13%) |
Sep 20, 2024 | 51.35 | 51.46 | 51.27 | 51.41 | 20,973 | -0.11(-0.22%) |
Sep 19, 2024 | 51.50 | 51.58 | 51.38 | 51.53 | 17,278 | +0.12(+0.23%) |
Sep 18, 2024 | 51.34 | 51.45 | 51.27 | 51.41 | 47,634 | -0.01(-0.01%) |
Sep 17, 2024 | 51.38 | 51.45 | 51.27 | 51.41 | 52,474 | -0.00(-0.01%) |
Sep 16, 2024 | 51.30 | 51.44 | 51.27 | 51.42 | 34,766 | +0.05(+0.10%) |
Sep 13, 2024 | 51.37 | 51.44 | 51.36 | 51.37 | 6,922 | -0.04(-0.08%) |
Sep 12, 2024 | 51.46 | 51.55 | 51.34 | 51.41 | 12,139 | -0.03(-0.06%) |
Sep 11, 2024 | 51.28 | 51.44 | 51.25 | 51.44 | 26,386 | -0.04(-0.08%) |
Sep 10, 2024 | 51.39 | 51.60 | 51.30 | 51.48 | 34,288 | +0.09(+0.17%) |
Sep 09, 2024 | 51.28 | 51.52 | 51.28 | 51.39 | 15,183 | +0.14(+0.27%) |
Sep 06, 2024 | 51.33 | 51.33 | 51.22 | 51.25 | 8,946 | -0.08(-0.15%) |
Sep 05, 2024 | 51.33 | 51.37 | 51.29 | 51.33 | 25,602 | +0.00(+0.00%) |
Sep 04, 2024 | 51.20 | 51.43 | 51.20 | 51.33 | 49,628 | +0.16(+0.31%) |
Sep 03, 2024 | 51.25 | 51.31 | 51.14 | 51.17 | 20,452 | -0.12(-0.23%) |
Aug 30, 2024 | 51.30 | 51.39 | 51.19 | 51.28 | 25,699 | +0.05(+0.10%) |
Aug 29, 2024 | 51.31 | 51.37 | 51.21 | 51.23 | 39,288 | +0.02(+0.05%) |
Aug 28, 2024 | 51.07 | 51.42 | 51.05 | 51.21 | 40,932 | +0.08(+0.16%) |
Aug 27, 2024 | 51.01 | 51.15 | 51.01 | 51.13 | 24,473 | +0.15(+0.30%) |
Aug 26, 2024 | 51.00 | 51.07 | 50.94 | 50.98 | 18,214 | -0.01(-0.02%) |
Aug 23, 2024 | 50.98 | 51.08 | 50.91 | 50.99 | 38,058 | +0.14(+0.27%) |
Aug 22, 2024 | 50.92 | 51.03 | 50.81 | 50.85 | 22,937 | -0.07(-0.14%) |
Aug 21, 2024 | 50.91 | 51.01 | 50.85 | 50.92 | 19,696 | +0.05(+0.10%) |
Aug 20, 2024 | 50.91 | 51.03 | 50.81 | 50.87 | 70,685 | -0.03(-0.07%) |
Aug 19, 2024 | 50.81 | 50.97 | 50.77 | 50.90 | 8,609 | +0.14(+0.27%) |
Aug 16, 2024 | 50.73 | 50.90 | 50.73 | 50.77 | 10,723 | +0.01(+0.02%) |
Aug 15, 2024 | 50.80 | 50.80 | 50.71 | 50.76 | 2,383 | +0.04(+0.07%) |
Aug 14, 2024 | 50.73 | 50.75 | 50.67 | 50.72 | 5,786 | -0.02(-0.03%) |
Aug 13, 2024 | 50.61 | 50.75 | 50.61 | 50.74 | 10,697 | +0.14(+0.27%) |
Aug 12, 2024 | 50.63 | 50.66 | 50.51 | 50.60 | 35,527 | -0.11(-0.22%) |
Aug 09, 2024 | 50.71 | 50.73 | 50.64 | 50.71 | 17,298 | -0.20(-0.39%) |
Aug 08, 2024 | 50.68 | 50.92 | 50.63 | 50.91 | 21,199 | +0.40(+0.80%) |
Aug 07, 2024 | 50.73 | 50.73 | 50.49 | 50.50 | 26,612 | -0.10(-0.21%) |
Aug 06, 2024 | 50.47 | 50.68 | 50.47 | 50.61 | 16,004 | +0.16(+0.32%) |
Aug 05, 2024 | 50.44 | 50.46 | 50.22 | 50.44 | 23,303 | -0.14(-0.27%) |
Aug 02, 2024 | 50.91 | 50.92 | 50.14 | 50.58 | 123,532 | -0.39(-0.76%) |