Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 51.57 | 51.59 | 51.44 | 51.48 | 1,034,042 | -0.12(-0.23%) |
Sep 27, 2024 | 51.51 | 51.61 | 51.51 | 51.60 | 123,163 | +0.09(+0.17%) |
Sep 26, 2024 | 51.51 | 51.53 | 51.43 | 51.51 | 171,474 | +0.04(+0.09%) |
Sep 25, 2024 | 51.71 | 51.71 | 51.46 | 51.47 | 416,922 | -0.35(-0.69%) |
Sep 24, 2024 | 51.78 | 51.88 | 51.73 | 51.82 | 259,991 | +0.01(+0.01%) |
Sep 23, 2024 | 51.75 | 51.88 | 51.70 | 51.81 | 277,666 | -0.01(-0.01%) |
Sep 20, 2024 | 51.87 | 51.92 | 51.78 | 51.82 | 153,389 | -0.09(-0.17%) |
Sep 19, 2024 | 51.78 | 51.92 | 51.78 | 51.91 | 183,828 | +0.08(+0.15%) |
Sep 18, 2024 | 51.92 | 51.97 | 51.81 | 51.83 | 182,988 | -0.08(-0.15%) |
Sep 17, 2024 | 51.91 | 51.93 | 51.86 | 51.91 | 216,999 | -0.03(-0.06%) |
Sep 16, 2024 | 51.85 | 51.95 | 51.85 | 51.94 | 111,545 | +0.10(+0.19%) |
Sep 13, 2024 | 51.80 | 51.88 | 51.77 | 51.84 | 103,450 | +0.06(+0.11%) |
Sep 12, 2024 | 51.77 | 51.80 | 51.71 | 51.78 | 423,552 | -0.03(-0.05%) |
Sep 11, 2024 | 51.74 | 51.85 | 51.74 | 51.81 | 135,399 | -0.03(-0.07%) |
Sep 10, 2024 | 51.68 | 51.85 | 51.68 | 51.84 | 140,120 | +0.12(+0.24%) |
Sep 09, 2024 | 51.61 | 51.73 | 51.60 | 51.72 | 101,404 | +0.05(+0.10%) |
Sep 06, 2024 | 51.59 | 51.77 | 51.57 | 51.67 | 241,568 | +0.08(+0.15%) |
Sep 05, 2024 | 51.57 | 51.61 | 51.52 | 51.59 | 177,543 | +0.09(+0.18%) |
Sep 04, 2024 | 51.42 | 51.55 | 51.42 | 51.50 | 249,601 | +0.11(+0.21%) |
Sep 03, 2024 | 51.37 | 51.43 | 51.36 | 51.39 | 127,100 | +0.09(+0.18%) |
Aug 30, 2024 | 51.29 | 51.38 | 51.26 | 51.30 | 202,722 | -0.04(-0.08%) |
Aug 29, 2024 | 51.35 | 51.39 | 51.33 | 51.34 | 238,958 | -0.04(-0.08%) |
Aug 28, 2024 | 51.45 | 51.46 | 51.37 | 51.38 | 197,053 | -0.04(-0.08%) |
Aug 27, 2024 | 51.35 | 51.42 | 51.32 | 51.42 | 171,897 | -0.22(-0.43%) |
Aug 26, 2024 | 51.70 | 51.70 | 51.61 | 51.64 | 249,823 | +0.03(+0.06%) |
Aug 23, 2024 | 51.46 | 51.63 | 51.44 | 51.61 | 186,177 | +0.16(+0.32%) |
Aug 22, 2024 | 51.48 | 51.49 | 51.42 | 51.45 | 203,078 | -0.06(-0.13%) |
Aug 21, 2024 | 51.50 | 51.59 | 51.42 | 51.51 | 90,363 | +0.05(+0.10%) |
Aug 20, 2024 | 51.45 | 51.50 | 51.42 | 51.46 | 63,765 | +0.06(+0.13%) |
Aug 19, 2024 | 51.38 | 51.43 | 51.38 | 51.40 | 134,009 | +0.03(+0.06%) |
Aug 16, 2024 | 51.32 | 51.38 | 51.25 | 51.37 | 66,968 | +0.12(+0.22%) |
Aug 15, 2024 | 51.20 | 51.33 | 51.20 | 51.25 | 128,447 | -0.14(-0.27%) |
Aug 14, 2024 | 51.34 | 51.44 | 51.34 | 51.39 | 63,660 | +0.07(+0.14%) |
Aug 13, 2024 | 51.27 | 51.37 | 51.26 | 51.32 | 69,927 | +0.13(+0.25%) |
Aug 12, 2024 | 51.15 | 51.27 | 51.15 | 51.19 | 146,114 | -0.01(-0.02%) |
Aug 09, 2024 | 51.21 | 51.26 | 51.17 | 51.20 | 162,333 | +0.02(+0.04%) |
Aug 08, 2024 | 51.15 | 51.19 | 51.10 | 51.18 | 91,338 | -0.02(-0.03%) |
Aug 07, 2024 | 51.28 | 51.28 | 51.16 | 51.20 | 125,061 | -0.05(-0.11%) |
Aug 06, 2024 | 51.31 | 51.35 | 51.22 | 51.25 | 1,149,082 | -0.12(-0.23%) |
Aug 05, 2024 | 51.54 | 51.60 | 51.29 | 51.37 | 224,352 | -0.03(-0.06%) |
Aug 02, 2024 | 51.25 | 51.43 | 51.25 | 51.40 | 168,176 | +0.28(+0.55%) |