Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 52.25 | 52.47 | 52.20 | 52.47 | 3,080 | +0.20(+0.38%) |
Oct 14, 2024 | 52.19 | 52.27 | 52.19 | 52.27 | 387 | +0.09(+0.18%) |
Oct 11, 2024 | 52.24 | 52.25 | 52.18 | 52.18 | 4,922 | -0.06(-0.12%) |
Oct 10, 2024 | 52.21 | 52.41 | 52.14 | 52.24 | 7,545 | +0.05(+0.11%) |
Oct 09, 2024 | 52.20 | 52.22 | 52.17 | 52.19 | 2,206 | +0.04(+0.08%) |
Oct 08, 2024 | 52.10 | 52.30 | 52.04 | 52.14 | 5,600 | +0.03(+0.06%) |
Oct 07, 2024 | 52.13 | 52.35 | 52.12 | 52.12 | 4,956 | -0.15(-0.28%) |
Oct 04, 2024 | 52.26 | 52.27 | 52.24 | 52.26 | 1,645 | -0.04(-0.08%) |
Oct 03, 2024 | 52.33 | 52.33 | 52.28 | 52.30 | 883 | +0.01(+0.02%) |
Oct 02, 2024 | 52.28 | 52.34 | 52.28 | 52.29 | 1,674 | +0.01(+0.02%) |
Oct 01, 2024 | 52.44 | 52.48 | 52.24 | 52.28 | 10,919 | -0.35(-0.67%) |
Sep 30, 2024 | 52.40 | 52.63 | 52.35 | 52.63 | 3,903 | +0.35(+0.67%) |
Sep 27, 2024 | 52.25 | 52.32 | 52.06 | 52.28 | 8,625 | -0.03(-0.05%) |
Sep 26, 2024 | 52.20 | 52.32 | 52.20 | 52.31 | 2,815 | +0.07(+0.13%) |
Sep 25, 2024 | 52.28 | 52.31 | 52.22 | 52.24 | 4,278 | -0.05(-0.09%) |
Sep 24, 2024 | 52.27 | 52.31 | 52.21 | 52.29 | 5,440 | +0.01(+0.03%) |
Sep 23, 2024 | 52.30 | 52.30 | 52.25 | 52.27 | 984 | +0.02(+0.04%) |
Sep 20, 2024 | 52.24 | 52.28 | 52.24 | 52.25 | 716 | -0.04(-0.09%) |
Sep 19, 2024 | 52.34 | 52.34 | 52.30 | 52.30 | 995 | +0.13(+0.24%) |
Sep 18, 2024 | 52.05 | 52.24 | 52.03 | 52.17 | 1,908 | +0.10(+0.20%) |
Sep 17, 2024 | 52.12 | 52.12 | 52.06 | 52.06 | 2,485 | -0.01(-0.02%) |
Sep 16, 2024 | 52.08 | 52.08 | 52.05 | 52.07 | 1,544 | +0.08(+0.16%) |
Sep 13, 2024 | 51.97 | 51.99 | 51.97 | 51.99 | 957 | +0.08(+0.16%) |
Sep 12, 2024 | 51.79 | 51.98 | 51.79 | 51.90 | 3,287 | +0.09(+0.18%) |
Sep 11, 2024 | 51.78 | 51.83 | 51.75 | 51.81 | 3,893 | +0.03(+0.07%) |
Sep 10, 2024 | 54.43 | 54.43 | 51.77 | 51.78 | 1,609 | -0.05(-0.10%) |
Sep 09, 2024 | 51.83 | 51.85 | 51.82 | 51.83 | 1,910 | +0.04(+0.08%) |
Sep 06, 2024 | 51.80 | 51.84 | 51.70 | 51.79 | 1,978 | -0.01(-0.03%) |
Sep 05, 2024 | 51.85 | 51.86 | 51.80 | 51.80 | 2,230 | +0.00(+0.00%) |
Sep 04, 2024 | 51.79 | 51.88 | 51.79 | 51.80 | 3,023 | +0.06(+0.12%) |
Sep 03, 2024 | 51.98 | 51.98 | 51.71 | 51.74 | 2,909 | -0.09(-0.17%) |
Aug 30, 2024 | 51.76 | 51.83 | 51.76 | 51.83 | 819 | +0.06(+0.11%) |
Aug 29, 2024 | 51.77 | 51.84 | 51.77 | 51.77 | 2,450 | -0.05(-0.10%) |
Aug 28, 2024 | 51.73 | 51.88 | 51.73 | 51.82 | 1,770 | +0.04(+0.08%) |
Aug 27, 2024 | 51.77 | 51.79 | 51.71 | 51.78 | 1,212 | -0.00(-0.00%) |
Aug 26, 2024 | 51.73 | 51.83 | 51.73 | 51.78 | 2,861 | +0.05(+0.10%) |
Aug 23, 2024 | 51.60 | 51.74 | 51.60 | 51.73 | 1,826 | +0.17(+0.33%) |
Aug 22, 2024 | 51.59 | 51.76 | 51.56 | 51.56 | 1,280 | -0.01(-0.02%) |
Aug 21, 2024 | 51.51 | 51.61 | 51.51 | 51.57 | 861 | -0.08(-0.15%) |
Aug 20, 2024 | 51.57 | 51.65 | 51.54 | 51.65 | 6,968 | +0.15(+0.30%) |
Aug 19, 2024 | 51.44 | 51.50 | 51.41 | 51.50 | 1,763 | +0.07(+0.13%) |
Aug 16, 2024 | 51.43 | 51.45 | 51.43 | 51.43 | 1,580 | +0.12(+0.23%) |
Aug 15, 2024 | 51.38 | 51.38 | 51.28 | 51.31 | 6,167 | -0.18(-0.34%) |
Aug 14, 2024 | 51.27 | 51.49 | 51.27 | 51.49 | 1,788 | +0.25(+0.48%) |
Aug 13, 2024 | 51.10 | 51.25 | 51.10 | 51.25 | 3,521 | +0.15(+0.29%) |
Aug 12, 2024 | 51.17 | 51.17 | 51.04 | 51.10 | 4,834 | +0.04(+0.07%) |
Aug 09, 2024 | 51.16 | 51.16 | 51.03 | 51.06 | 317 | -0.03(-0.06%) |
Aug 08, 2024 | 51.18 | 51.18 | 51.09 | 51.09 | 1,500 | +0.05(+0.11%) |
Aug 07, 2024 | 51.09 | 51.19 | 51.04 | 51.04 | 2,556 | +0.11(+0.22%) |
Aug 06, 2024 | 50.91 | 50.97 | 50.91 | 50.93 | 4,376 | +0.14(+0.27%) |
Aug 05, 2024 | 50.80 | 50.81 | 50.71 | 50.79 | 1,982 | -0.25(-0.49%) |
Aug 02, 2024 | 51.08 | 51.09 | 51.04 | 51.04 | 4,339 | -0.03(-0.06%) |