Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.21 | 53.30 | 53.02 | 53.28 | 10,041 | +0.01(+0.03%) |
Oct 17, 2024 | 53.22 | 53.27 | 53.09 | 53.27 | 12,946 | +0.21(+0.40%) |
Oct 16, 2024 | 52.73 | 53.11 | 52.72 | 53.06 | 9,525 | +0.32(+0.60%) |
Oct 15, 2024 | 52.84 | 53.10 | 52.67 | 52.74 | 12,202 | -0.10(-0.19%) |
Oct 14, 2024 | 52.63 | 52.84 | 52.54 | 52.84 | 18,947 | +0.18(+0.33%) |
Oct 11, 2024 | 52.37 | 52.68 | 52.37 | 52.66 | 15,560 | +0.44(+0.84%) |
Oct 10, 2024 | 52.42 | 52.42 | 52.12 | 52.23 | 12,266 | -0.16(-0.30%) |
Oct 09, 2024 | 51.77 | 52.43 | 51.77 | 52.38 | 14,303 | +0.55(+1.06%) |
Oct 08, 2024 | 51.81 | 51.91 | 51.64 | 51.83 | 9,612 | +0.11(+0.22%) |
Oct 07, 2024 | 52.12 | 52.14 | 51.69 | 51.72 | 15,937 | -0.53(-1.02%) |
Oct 04, 2024 | 52.14 | 52.25 | 51.93 | 52.25 | 16,791 | +0.22(+0.42%) |
Oct 03, 2024 | 52.06 | 52.11 | 51.90 | 52.03 | 13,235 | -0.23(-0.44%) |
Oct 02, 2024 | 52.25 | 52.35 | 52.12 | 52.26 | 24,117 | -0.13(-0.25%) |
Oct 01, 2024 | 52.38 | 52.48 | 52.23 | 52.39 | 30,302 | -0.20(-0.38%) |
Sep 30, 2024 | 52.39 | 52.59 | 52.00 | 52.59 | 9,949 | +0.18(+0.34%) |
Sep 27, 2024 | 52.31 | 52.71 | 52.31 | 52.41 | 28,277 | +0.06(+0.11%) |
Sep 26, 2024 | 51.96 | 52.35 | 51.96 | 52.35 | 23,513 | +0.51(+0.98%) |
Sep 25, 2024 | 52.30 | 52.30 | 51.81 | 51.84 | 18,629 | -0.20(-0.38%) |
Sep 24, 2024 | 52.01 | 52.30 | 52.01 | 52.04 | 19,620 | +0.12(+0.23%) |
Sep 23, 2024 | 51.92 | 51.97 | 51.84 | 51.92 | 14,140 | +0.06(+0.12%) |
Sep 20, 2024 | 51.53 | 51.86 | 51.48 | 51.86 | 11,303 | +0.21(+0.40%) |
Sep 19, 2024 | 51.76 | 51.78 | 51.49 | 51.65 | 20,862 | +0.34(+0.67%) |
Sep 18, 2024 | 51.32 | 51.58 | 51.23 | 51.30 | 10,612 | -0.06(-0.12%) |
Sep 17, 2024 | 51.54 | 51.62 | 51.24 | 51.37 | 24,324 | -0.19(-0.36%) |
Sep 16, 2024 | 51.29 | 51.55 | 51.26 | 51.55 | 18,569 | +0.56(+1.11%) |
Sep 13, 2024 | 50.68 | 51.01 | 50.68 | 50.99 | 15,958 | +0.43(+0.85%) |
Sep 12, 2024 | 50.36 | 50.57 | 50.23 | 50.56 | 10,294 | +0.17(+0.34%) |
Sep 11, 2024 | 50.22 | 50.39 | 49.48 | 50.39 | 5,636 | +0.11(+0.22%) |
Sep 10, 2024 | 50.15 | 50.28 | 49.93 | 50.28 | 11,857 | +0.00(+0.01%) |
Sep 09, 2024 | 49.91 | 50.51 | 49.91 | 50.27 | 7,108 | +0.57(+1.14%) |
Sep 06, 2024 | 50.26 | 50.49 | 49.69 | 49.71 | 23,284 | -0.43(-0.86%) |
Sep 05, 2024 | 50.56 | 50.56 | 50.05 | 50.14 | 12,084 | -0.39(-0.78%) |
Sep 04, 2024 | 50.71 | 50.84 | 50.38 | 50.53 | 13,646 | -0.13(-0.26%) |
Sep 03, 2024 | 50.92 | 51.09 | 50.64 | 50.66 | 10,973 | -0.60(-1.18%) |
Aug 30, 2024 | 50.92 | 51.27 | 50.74 | 51.27 | 7,297 | +0.33(+0.65%) |
Aug 29, 2024 | 50.74 | 50.99 | 50.55 | 50.93 | 8,505 | +0.38(+0.75%) |
Aug 28, 2024 | 50.55 | 50.72 | 50.33 | 50.56 | 13,854 | -0.09(-0.19%) |
Aug 27, 2024 | 50.65 | 50.76 | 50.58 | 50.65 | 14,917 | +0.05(+0.09%) |
Aug 26, 2024 | 50.44 | 50.79 | 50.44 | 50.61 | 20,774 | +0.23(+0.45%) |
Aug 23, 2024 | 50.00 | 50.38 | 50.00 | 50.38 | 11,937 | +0.57(+1.14%) |
Aug 22, 2024 | 50.11 | 50.11 | 49.73 | 49.81 | 16,170 | -0.18(-0.36%) |
Aug 21, 2024 | 49.88 | 50.02 | 49.76 | 49.99 | 16,967 | +0.21(+0.42%) |
Aug 20, 2024 | 49.68 | 49.81 | 49.68 | 49.78 | 7,105 | +0.02(+0.04%) |
Aug 19, 2024 | 49.59 | 49.81 | 49.59 | 49.76 | 15,171 | +0.21(+0.42%) |
Aug 16, 2024 | 49.23 | 49.57 | 49.23 | 49.55 | 18,737 | +0.24(+0.48%) |
Aug 15, 2024 | 49.35 | 49.45 | 49.19 | 49.32 | 12,072 | +0.48(+0.99%) |
Aug 14, 2024 | 48.46 | 48.89 | 48.46 | 48.83 | 8,531 | +0.26(+0.54%) |
Aug 13, 2024 | 48.30 | 48.57 | 48.11 | 48.57 | 17,457 | +0.41(+0.84%) |
Aug 12, 2024 | 48.56 | 48.56 | 48.09 | 48.16 | 14,569 | -0.30(-0.61%) |
Aug 09, 2024 | 48.34 | 48.56 | 48.29 | 48.46 | 10,744 | -0.05(-0.10%) |
Aug 08, 2024 | 47.84 | 48.51 | 47.84 | 48.51 | 6,637 | +0.79(+1.66%) |
Aug 07, 2024 | 48.23 | 48.48 | 47.72 | 47.72 | 11,184 | -0.34(-0.70%) |
Aug 06, 2024 | 47.69 | 48.49 | 47.69 | 48.06 | 19,521 | +0.42(+0.88%) |
Aug 05, 2024 | 47.65 | 47.90 | 47.43 | 47.64 | 39,978 | -1.08(-2.21%) |
Aug 02, 2024 | 49.06 | 49.10 | 48.34 | 48.72 | 16,738 | -0.58(-1.18%) |