Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.61 | 51.69 | 51.47 | 51.47 | 46,822 | -0.01(-0.02%) |
Oct 17, 2024 | 51.69 | 51.73 | 51.44 | 51.48 | 80,228 | -0.58(-1.11%) |
Oct 16, 2024 | 52.12 | 52.22 | 52.05 | 52.06 | 87,931 | +0.13(+0.25%) |
Oct 15, 2024 | 51.73 | 51.96 | 51.72 | 51.93 | 37,032 | +0.48(+0.93%) |
Oct 14, 2024 | 51.14 | 51.46 | 51.14 | 51.45 | 74,066 | +0.02(+0.03%) |
Oct 11, 2024 | 51.29 | 51.59 | 51.29 | 51.43 | 77,358 | -0.07(-0.13%) |
Oct 10, 2024 | 51.44 | 51.56 | 51.22 | 51.50 | 68,484 | -0.16(-0.31%) |
Oct 09, 2024 | 51.68 | 51.83 | 51.53 | 51.66 | 73,717 | -0.19(-0.37%) |
Oct 08, 2024 | 51.61 | 51.89 | 51.59 | 51.85 | 59,340 | +0.17(+0.33%) |
Oct 07, 2024 | 51.90 | 52.01 | 51.68 | 51.68 | 61,224 | -0.47(-0.90%) |
Oct 04, 2024 | 52.11 | 52.27 | 52.02 | 52.15 | 167,533 | -0.38(-0.72%) |
Oct 03, 2024 | 52.88 | 52.92 | 52.52 | 52.53 | 203,696 | -0.50(-0.94%) |
Oct 02, 2024 | 52.86 | 53.09 | 52.72 | 53.03 | 299,800 | -0.28(-0.53%) |
Oct 01, 2024 | 53.42 | 53.55 | 53.19 | 53.31 | 79,303 | +0.24(+0.44%) |
Sep 30, 2024 | 53.21 | 53.23 | 52.90 | 53.07 | 45,063 | -0.15(-0.28%) |
Sep 27, 2024 | 53.10 | 53.25 | 52.97 | 53.22 | 39,851 | +0.36(+0.68%) |
Sep 26, 2024 | 52.96 | 52.98 | 52.66 | 52.86 | 35,719 | +0.06(+0.11%) |
Sep 25, 2024 | 53.01 | 53.05 | 52.80 | 52.80 | 38,138 | -0.42(-0.79%) |
Sep 24, 2024 | 52.91 | 53.31 | 52.85 | 53.22 | 29,002 | +0.07(+0.13%) |
Sep 23, 2024 | 53.06 | 53.44 | 52.99 | 53.15 | 423,267 | -0.13(-0.24%) |
Sep 20, 2024 | 53.21 | 53.40 | 53.12 | 53.28 | 58,083 | -0.04(-0.07%) |
Sep 19, 2024 | 53.22 | 53.42 | 53.07 | 53.32 | 32,309 | -0.08(-0.15%) |
Sep 18, 2024 | 53.63 | 53.93 | 53.35 | 53.40 | 55,842 | -0.47(-0.87%) |
Sep 17, 2024 | 54.05 | 54.12 | 53.78 | 53.87 | 59,793 | -0.07(-0.13%) |
Sep 16, 2024 | 53.62 | 54.01 | 53.56 | 53.94 | 74,091 | +0.35(+0.65%) |
Sep 13, 2024 | 53.49 | 53.66 | 53.41 | 53.59 | 42,647 | +0.27(+0.50%) |
Sep 12, 2024 | 53.38 | 53.45 | 53.20 | 53.32 | 37,909 | -0.11(-0.21%) |
Sep 11, 2024 | 53.31 | 53.58 | 53.29 | 53.43 | 47,692 | +0.05(+0.09%) |
Sep 10, 2024 | 53.13 | 53.48 | 53.09 | 53.38 | 31,664 | +0.25(+0.47%) |
Sep 09, 2024 | 52.93 | 53.27 | 52.87 | 53.13 | 65,977 | -0.02(-0.04%) |
Sep 06, 2024 | 53.00 | 53.45 | 52.88 | 53.15 | 86,322 | +0.13(+0.24%) |
Sep 05, 2024 | 52.86 | 53.07 | 52.67 | 53.02 | 154,484 | +0.35(+0.66%) |
Sep 04, 2024 | 52.21 | 52.78 | 52.21 | 52.68 | 308,121 | +0.45(+0.86%) |
Sep 03, 2024 | 52.20 | 52.43 | 52.07 | 52.23 | 160,414 | +0.41(+0.79%) |
Aug 30, 2024 | 52.16 | 52.27 | 51.73 | 51.82 | 32,150 | -0.24(-0.46%) |
Aug 29, 2024 | 52.07 | 52.18 | 51.90 | 52.06 | 46,953 | -0.17(-0.32%) |
Aug 28, 2024 | 52.36 | 52.39 | 52.19 | 52.22 | 48,130 | -0.17(-0.32%) |
Aug 27, 2024 | 52.13 | 52.41 | 51.94 | 52.39 | 49,847 | -0.05(-0.09%) |
Aug 26, 2024 | 52.67 | 52.78 | 52.43 | 52.44 | 76,369 | -0.13(-0.25%) |
Aug 23, 2024 | 52.36 | 52.58 | 52.25 | 52.57 | 46,472 | +0.39(+0.74%) |
Aug 22, 2024 | 52.35 | 52.39 | 51.96 | 52.18 | 181,599 | -0.42(-0.79%) |
Aug 21, 2024 | 52.45 | 52.75 | 52.31 | 52.60 | 100,944 | +0.18(+0.34%) |
Aug 20, 2024 | 52.29 | 52.47 | 52.24 | 52.42 | 34,364 | +0.27(+0.51%) |
Aug 19, 2024 | 51.96 | 52.25 | 51.96 | 52.16 | 26,318 | +0.19(+0.37%) |
Aug 16, 2024 | 51.88 | 51.98 | 51.78 | 51.97 | 50,248 | +0.21(+0.40%) |
Aug 15, 2024 | 51.56 | 51.82 | 51.40 | 51.76 | 35,439 | -0.32(-0.61%) |
Aug 14, 2024 | 51.90 | 52.18 | 51.86 | 52.08 | 61,565 | +0.30(+0.58%) |
Aug 13, 2024 | 51.62 | 51.78 | 51.51 | 51.78 | 40,038 | +0.50(+0.97%) |
Aug 12, 2024 | 51.09 | 51.39 | 51.00 | 51.28 | 26,890 | +0.06(+0.12%) |
Aug 09, 2024 | 51.29 | 51.29 | 51.09 | 51.22 | 32,346 | +0.47(+0.92%) |
Aug 08, 2024 | 50.69 | 50.80 | 50.55 | 50.76 | 74,271 | -0.07(-0.15%) |
Aug 07, 2024 | 51.04 | 51.24 | 50.74 | 50.83 | 104,477 | -0.31(-0.61%) |
Aug 06, 2024 | 51.76 | 51.80 | 51.14 | 51.14 | 118,559 | -0.63(-1.21%) |
Aug 05, 2024 | 52.16 | 52.27 | 51.62 | 51.77 | 158,447 | -0.12(-0.23%) |
Aug 02, 2024 | 51.46 | 51.94 | 51.43 | 51.89 | 245,891 | +0.95(+1.87%) |