Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 54.01 | 54.04 | 54.01 | 54.04 | 216 | -0.02(-0.04%) |
Sep 16, 2024 | 54.00 | 54.06 | 53.98 | 54.06 | 1,812 | +0.09(+0.16%) |
Sep 13, 2024 | 53.92 | 53.97 | 53.92 | 53.97 | 106 | +0.13(+0.25%) |
Sep 12, 2024 | 53.75 | 53.84 | 53.66 | 53.84 | 390 | +0.04(+0.07%) |
Sep 11, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 21 | +0.09(+0.17%) |
Sep 10, 2024 | 53.75 | 53.75 | 53.60 | 53.70 | 1,287 | -0.09(-0.16%) |
Sep 09, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 150 | +0.08(+0.14%) |
Sep 06, 2024 | 53.72 | 53.72 | 53.71 | 53.71 | 718 | -0.06(-0.11%) |
Sep 05, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 88 | +0.10(+0.19%) |
Sep 04, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 2 | +0.17(+0.32%) |
Sep 03, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 18 | -0.15(-0.27%) |
Aug 30, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 233 | -0.31(-0.58%) |
Aug 29, 2024 | 53.98 | 53.98 | 53.96 | 53.96 | 222 | +0.06(+0.10%) |
Aug 28, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 45 | -0.07(-0.14%) |
Aug 27, 2024 | 53.93 | 53.98 | 53.93 | 53.98 | 731 | +0.05(+0.10%) |
Aug 26, 2024 | 53.97 | 54.09 | 53.80 | 53.92 | 2,522 | -0.08(-0.15%) |
Aug 23, 2024 | 54.00 | 54.01 | 53.99 | 54.01 | 1,027 | +0.25(+0.46%) |
Aug 22, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 20 | -0.06(-0.11%) |
Aug 21, 2024 | 53.80 | 53.82 | 53.80 | 53.82 | 104 | +0.18(+0.33%) |
Aug 20, 2024 | 53.68 | 53.68 | 53.50 | 53.64 | 2,865 | -0.09(-0.17%) |
Aug 19, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 192 | +0.10(+0.18%) |
Aug 16, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 100 | +0.13(+0.25%) |
Aug 15, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 147 | +0.03(+0.05%) |
Aug 14, 2024 | 53.34 | 53.47 | 53.34 | 53.47 | 866 | +0.14(+0.25%) |
Aug 13, 2024 | 53.24 | 53.34 | 53.19 | 53.34 | 2,623 | +0.26(+0.50%) |
Aug 12, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 2 | -0.01(-0.01%) |
Aug 09, 2024 | 53.17 | 53.17 | 53.08 | 53.08 | 150 | -0.03(-0.05%) |
Aug 08, 2024 | 53.09 | 53.11 | 53.09 | 53.11 | 480 | +0.14(+0.27%) |
Aug 07, 2024 | 53.08 | 53.14 | 52.97 | 52.97 | 849 | +0.01(+0.03%) |
Aug 06, 2024 | 52.89 | 52.95 | 52.89 | 52.95 | 390 | +0.18(+0.35%) |
Aug 05, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 175 | -0.27(-0.51%) |
Aug 02, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 100 | -0.07(-0.14%) |
Aug 01, 2024 | 53.11 | 53.13 | 53.11 | 53.11 | 883 | -0.03(-0.06%) |
Jul 31, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 9 | +0.16(+0.31%) |
Jul 30, 2024 | 52.97 | 52.98 | 52.96 | 52.98 | 10,573 | +0.01(+0.02%) |
Jul 29, 2024 | 52.95 | 52.97 | 52.95 | 52.97 | 296 | -0.07(-0.12%) |
Jul 26, 2024 | 53.00 | 53.04 | 53.00 | 53.04 | 191 | +0.07(+0.13%) |
Jul 25, 2024 | 53.02 | 53.02 | 52.97 | 52.97 | 498 | +0.07(+0.13%) |
Jul 24, 2024 | 52.99 | 53.02 | 52.90 | 52.90 | 735 | -0.15(-0.28%) |
Jul 23, 2024 | 53.11 | 53.11 | 53.05 | 53.05 | 298 | +0.03(+0.06%) |
Jul 22, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 124 | +0.16(+0.30%) |
Jul 19, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 420 | -0.05(-0.10%) |
Jul 18, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 205 | -0.12(-0.23%) |
Jul 17, 2024 | 53.00 | 53.04 | 53.00 | 53.04 | 275 | -0.05(-0.10%) |
Jul 16, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 184 | +0.20(+0.38%) |
Jul 15, 2024 | 52.88 | 52.89 | 52.87 | 52.89 | 2,275 | -0.07(-0.13%) |
Jul 12, 2024 | 52.90 | 52.96 | 52.90 | 52.96 | 456 | +0.14(+0.26%) |
Jul 11, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 298 | +0.19(+0.36%) |
Jul 10, 2024 | 52.64 | 52.64 | 52.59 | 52.63 | 1,323 | +0.09(+0.18%) |
Jul 09, 2024 | 52.54 | 52.54 | 52.52 | 52.53 | 5,565 | -0.02(-0.04%) |
Jul 08, 2024 | 52.55 | 52.63 | 52.49 | 52.55 | 1,055 | -0.06(-0.12%) |
Jul 05, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 100 | +0.20(+0.38%) |
Jul 03, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 294 | +0.13(+0.24%) |
Jul 02, 2024 | 52.23 | 52.29 | 52.23 | 52.29 | 722 | +0.09(+0.17%) |