Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 52.53 | 52.59 | 52.52 | 52.59 | 185,469 | +0.02(+0.04%) |
Oct 07, 2024 | 52.59 | 52.60 | 52.54 | 52.57 | 146,498 | -0.11(-0.21%) |
Oct 04, 2024 | 52.81 | 52.81 | 52.63 | 52.68 | 208,556 | -0.19(-0.36%) |
Oct 03, 2024 | 52.93 | 52.93 | 52.85 | 52.87 | 127,662 | -0.05(-0.09%) |
Oct 02, 2024 | 52.85 | 52.92 | 52.84 | 52.92 | 141,024 | +0.03(+0.06%) |
Oct 01, 2024 | 52.92 | 52.93 | 52.85 | 52.89 | 392,388 | +0.06(+0.11%) |
Sep 30, 2024 | 52.84 | 52.85 | 52.78 | 52.83 | 123,925 | +0.01(+0.02%) |
Sep 27, 2024 | 52.75 | 52.82 | 52.74 | 52.82 | 141,569 | +0.14(+0.26%) |
Sep 26, 2024 | 52.72 | 52.72 | 52.65 | 52.68 | 190,891 | +0.02(+0.04%) |
Sep 25, 2024 | 52.66 | 52.71 | 52.65 | 52.66 | 121,305 | -0.07(-0.13%) |
Sep 24, 2024 | 52.67 | 52.73 | 52.65 | 52.73 | 313,796 | +0.02(+0.04%) |
Sep 23, 2024 | 52.69 | 52.73 | 52.62 | 52.71 | 85,129 | +0.01(+0.02%) |
Sep 20, 2024 | 52.70 | 52.73 | 52.66 | 52.70 | 195,240 | +0.01(+0.02%) |
Sep 19, 2024 | 52.72 | 52.73 | 52.66 | 52.69 | 455,042 | -0.04(-0.08%) |
Sep 18, 2024 | 52.73 | 52.81 | 52.68 | 52.73 | 286,816 | +0.02(+0.04%) |
Sep 17, 2024 | 52.74 | 52.75 | 52.70 | 52.71 | 88,494 | -0.02(-0.04%) |
Sep 16, 2024 | 52.73 | 52.76 | 52.70 | 52.73 | 164,264 | +0.01(+0.02%) |
Sep 13, 2024 | 52.72 | 52.72 | 52.65 | 52.72 | 176,353 | +0.11(+0.21%) |
Sep 12, 2024 | 52.65 | 52.65 | 52.58 | 52.61 | 104,494 | +0.00(+0.00%) |
Sep 11, 2024 | 52.66 | 52.72 | 52.61 | 52.61 | 97,510 | -0.02(-0.04%) |
Sep 10, 2024 | 52.56 | 52.68 | 52.56 | 52.63 | 126,976 | +0.06(+0.11%) |
Sep 09, 2024 | 52.57 | 52.60 | 52.54 | 52.57 | 122,958 | +0.03(+0.06%) |
Sep 06, 2024 | 52.56 | 52.63 | 52.47 | 52.54 | 267,919 | -0.02(-0.04%) |
Sep 05, 2024 | 52.52 | 52.56 | 52.39 | 52.56 | 196,390 | +0.09(+0.17%) |
Sep 04, 2024 | 52.43 | 52.48 | 52.37 | 52.47 | 209,803 | +0.08(+0.15%) |
Sep 03, 2024 | 52.38 | 52.41 | 52.35 | 52.39 | 155,149 | +0.12(+0.23%) |
Aug 30, 2024 | 52.34 | 52.34 | 52.23 | 52.27 | 125,564 | -0.03(-0.06%) |
Aug 29, 2024 | 52.27 | 52.30 | 52.23 | 52.30 | 98,433 | +0.00(+0.00%) |
Aug 28, 2024 | 52.32 | 52.33 | 52.29 | 52.30 | 143,723 | +0.00(+0.00%) |
Aug 27, 2024 | 52.24 | 52.34 | 52.24 | 52.30 | 89,101 | -0.04(-0.08%) |
Aug 26, 2024 | 52.37 | 52.39 | 52.31 | 52.34 | 112,157 | +0.00(+0.00%) |
Aug 23, 2024 | 52.34 | 52.42 | 52.30 | 52.34 | 200,669 | +0.05(+0.10%) |
Aug 22, 2024 | 52.31 | 52.44 | 52.25 | 52.29 | 180,000 | -0.07(-0.13%) |
Aug 21, 2024 | 52.35 | 52.40 | 52.30 | 52.36 | 126,515 | +0.02(+0.04%) |
Aug 20, 2024 | 52.31 | 52.36 | 52.29 | 52.34 | 122,903 | +0.09(+0.17%) |
Aug 19, 2024 | 52.24 | 52.32 | 52.23 | 52.25 | 161,605 | +0.00(+0.00%) |
Aug 16, 2024 | 52.25 | 52.26 | 52.20 | 52.25 | 68,770 | +0.05(+0.10%) |
Aug 15, 2024 | 52.28 | 52.28 | 52.12 | 52.20 | 132,616 | -0.15(-0.28%) |
Aug 14, 2024 | 52.30 | 52.36 | 52.29 | 52.35 | 172,652 | +0.09(+0.17%) |
Aug 13, 2024 | 52.22 | 52.30 | 52.18 | 52.26 | 331,972 | +0.12(+0.23%) |
Aug 12, 2024 | 52.14 | 52.17 | 52.13 | 52.14 | 184,669 | +0.03(+0.06%) |
Aug 09, 2024 | 52.18 | 52.18 | 52.10 | 52.11 | 556,230 | +0.04(+0.08%) |
Aug 08, 2024 | 52.17 | 52.17 | 52.02 | 52.07 | 196,517 | -0.07(-0.13%) |
Aug 07, 2024 | 52.30 | 52.30 | 52.13 | 52.14 | 205,857 | -0.16(-0.30%) |
Aug 06, 2024 | 52.39 | 52.39 | 52.27 | 52.30 | 192,466 | -0.06(-0.11%) |
Aug 05, 2024 | 52.50 | 52.52 | 52.36 | 52.36 | 271,873 | +0.03(+0.06%) |
Aug 02, 2024 | 52.28 | 52.34 | 52.25 | 52.33 | 297,005 | +0.30(+0.57%) |