Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 51.75 | 51.76 | 51.73 | 51.74 | 779 | +0.06(+0.12%) |
Oct 14, 2024 | 51.66 | 51.68 | 51.66 | 51.68 | 5,693 | +0.01(+0.02%) |
Oct 11, 2024 | 51.60 | 51.67 | 51.60 | 51.67 | 659 | +0.14(+0.27%) |
Oct 10, 2024 | 51.61 | 51.61 | 51.53 | 51.53 | 6,015 | -0.03(-0.05%) |
Oct 09, 2024 | 51.64 | 51.64 | 51.56 | 51.56 | 4,680 | -0.02(-0.04%) |
Oct 08, 2024 | 51.62 | 51.62 | 51.58 | 51.58 | 736 | +0.01(+0.03%) |
Oct 07, 2024 | 51.71 | 51.71 | 51.56 | 51.56 | 4,995 | -0.17(-0.34%) |
Oct 04, 2024 | 51.82 | 51.82 | 51.73 | 51.73 | 5,748 | -0.15(-0.30%) |
Oct 03, 2024 | 51.92 | 51.92 | 51.86 | 51.89 | 37,020 | -0.01(-0.02%) |
Oct 02, 2024 | 51.94 | 51.94 | 51.76 | 51.90 | 11,787 | +0.05(+0.10%) |
Oct 01, 2024 | 51.95 | 51.95 | 51.84 | 51.84 | 3,182 | +0.01(+0.02%) |
Sep 30, 2024 | 51.91 | 51.91 | 51.83 | 51.83 | 81,722 | -0.02(-0.03%) |
Sep 27, 2024 | 51.87 | 51.87 | 51.85 | 51.85 | 7,291 | +0.07(+0.14%) |
Sep 26, 2024 | 51.86 | 51.86 | 51.78 | 51.78 | 1,168 | +0.01(+0.03%) |
Sep 25, 2024 | 51.83 | 51.83 | 51.77 | 51.77 | 2,871 | -0.01(-0.02%) |
Sep 24, 2024 | 51.83 | 51.83 | 51.77 | 51.77 | 7,849 | -0.06(-0.12%) |
Sep 23, 2024 | 51.90 | 51.90 | 51.84 | 51.84 | 12,887 | -0.33(-0.63%) |
Sep 20, 2024 | 52.17 | 52.18 | 52.04 | 52.16 | 4,461 | +0.03(+0.06%) |
Sep 19, 2024 | 52.13 | 52.16 | 52.13 | 52.13 | 1,804 | +0.15(+0.29%) |
Sep 18, 2024 | 51.98 | 51.99 | 51.98 | 51.98 | 4,968 | +0.04(+0.08%) |
Sep 17, 2024 | 52.01 | 52.02 | 51.94 | 51.94 | 4,439 | +0.05(+0.09%) |
Sep 16, 2024 | 51.89 | 51.91 | 51.89 | 51.89 | 3,991 | +0.02(+0.04%) |
Sep 13, 2024 | 51.82 | 51.90 | 51.82 | 51.87 | 5,309 | +0.15(+0.29%) |
Sep 12, 2024 | 51.71 | 51.75 | 51.71 | 51.72 | 11,903 | +0.08(+0.15%) |
Sep 11, 2024 | 51.66 | 51.66 | 51.64 | 51.64 | 4,237 | +0.00(+0.00%) |
Sep 10, 2024 | 51.74 | 51.74 | 51.64 | 51.64 | 1,599 | -0.05(-0.09%) |
Sep 09, 2024 | 51.67 | 51.70 | 51.67 | 51.69 | 3,547 | +0.06(+0.11%) |
Sep 06, 2024 | 51.71 | 51.75 | 51.62 | 51.63 | 8,820 | -0.01(-0.02%) |
Sep 05, 2024 | 51.63 | 51.72 | 51.63 | 51.64 | 4,754 | +0.09(+0.18%) |
Sep 04, 2024 | 51.49 | 51.62 | 51.42 | 51.55 | 13,020 | -0.02(-0.03%) |
Sep 03, 2024 | 51.60 | 51.63 | 51.56 | 51.56 | 6,215 | -0.24(-0.46%) |
Aug 30, 2024 | 51.67 | 51.80 | 51.66 | 51.80 | 21,472 | +0.22(+0.43%) |
Aug 29, 2024 | 51.57 | 51.64 | 51.51 | 51.58 | 6,033 | +0.05(+0.10%) |
Aug 28, 2024 | 51.58 | 51.61 | 51.53 | 51.53 | 7,083 | -0.02(-0.04%) |
Aug 27, 2024 | 51.55 | 51.59 | 51.55 | 51.55 | 2,227 | -0.06(-0.12%) |
Aug 26, 2024 | 51.61 | 51.65 | 51.61 | 51.61 | 2,310 | +0.05(+0.11%) |
Aug 23, 2024 | 51.42 | 51.55 | 51.34 | 51.55 | 6,891 | +0.13(+0.24%) |
Aug 22, 2024 | 51.38 | 51.43 | 51.36 | 51.43 | 16,217 | +0.07(+0.14%) |
Aug 21, 2024 | 51.35 | 51.40 | 51.35 | 51.35 | 4,223 | +0.05(+0.10%) |
Aug 20, 2024 | 51.31 | 51.34 | 51.31 | 51.31 | 3,714 | +0.06(+0.12%) |
Aug 19, 2024 | 51.19 | 51.31 | 51.19 | 51.25 | 11,682 | +0.04(+0.07%) |
Aug 16, 2024 | 51.13 | 51.21 | 51.13 | 51.21 | 2,759 | -0.01(-0.02%) |
Aug 15, 2024 | 51.02 | 51.22 | 51.02 | 51.22 | 10,534 | +0.09(+0.17%) |
Aug 14, 2024 | 50.97 | 51.13 | 50.97 | 51.13 | 12,052 | +0.25(+0.49%) |
Aug 13, 2024 | 50.84 | 50.93 | 50.84 | 50.88 | 7,278 | +0.12(+0.23%) |
Aug 12, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 56 | +0.02(+0.04%) |
Aug 09, 2024 | 50.82 | 50.82 | 50.75 | 50.75 | 4,301 | +0.03(+0.06%) |
Aug 08, 2024 | 50.74 | 50.76 | 50.72 | 50.72 | 5,144 | +0.04(+0.08%) |
Aug 07, 2024 | 50.79 | 50.83 | 50.68 | 50.68 | 6,095 | +0.02(+0.03%) |
Aug 06, 2024 | 50.51 | 50.66 | 50.51 | 50.66 | 16,055 | +0.28(+0.55%) |
Aug 05, 2024 | 50.41 | 50.47 | 50.38 | 50.38 | 5,601 | -0.27(-0.53%) |
Aug 02, 2024 | 50.63 | 50.76 | 50.63 | 50.65 | 5,136 | -0.15(-0.29%) |