Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.36 | 51.45 | 51.36 | 51.41 | 2,819 | +0.29(+0.58%) |
Oct 17, 2024 | 51.11 | 51.19 | 50.95 | 51.12 | 11,308 | -0.09(-0.18%) |
Oct 16, 2024 | 51.22 | 51.22 | 51.21 | 51.21 | 461 | -0.07(-0.15%) |
Oct 15, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 233 | -0.12(-0.23%) |
Oct 14, 2024 | 51.39 | 51.40 | 51.39 | 51.40 | 520 | -0.09(-0.18%) |
Oct 11, 2024 | 51.46 | 51.54 | 51.30 | 51.49 | 4,417 | +0.10(+0.19%) |
Oct 10, 2024 | 51.44 | 51.44 | 51.33 | 51.40 | 2,779 | +0.05(+0.09%) |
Oct 09, 2024 | 51.48 | 51.48 | 51.32 | 51.35 | 5,130 | -0.15(-0.28%) |
Oct 08, 2024 | 51.50 | 51.50 | 51.49 | 51.50 | 1,920 | -0.07(-0.13%) |
Oct 07, 2024 | 51.61 | 51.64 | 51.52 | 51.56 | 1,979 | -0.10(-0.20%) |
Oct 04, 2024 | 51.60 | 51.67 | 51.60 | 51.67 | 1,153 | -0.17(-0.33%) |
Oct 03, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 650 | -0.14(-0.27%) |
Oct 02, 2024 | 51.96 | 51.97 | 51.96 | 51.97 | 685 | -0.17(-0.32%) |
Oct 01, 2024 | 52.09 | 52.14 | 52.09 | 52.14 | 1,060 | -0.25(-0.47%) |
Sep 30, 2024 | 52.52 | 52.52 | 52.39 | 52.39 | 717 | -0.16(-0.30%) |
Sep 27, 2024 | 52.66 | 52.66 | 52.55 | 52.55 | 321 | -0.06(-0.12%) |
Sep 26, 2024 | 52.60 | 52.61 | 52.53 | 52.61 | 10,638 | +0.37(+0.71%) |
Sep 25, 2024 | 52.38 | 52.38 | 52.23 | 52.24 | 781 | -0.31(-0.59%) |
Sep 24, 2024 | 52.42 | 52.55 | 52.41 | 52.55 | 2,045 | +0.30(+0.58%) |
Sep 23, 2024 | 52.31 | 52.31 | 52.25 | 52.25 | 18,321 | -0.13(-0.25%) |
Sep 20, 2024 | 52.35 | 52.37 | 52.35 | 52.37 | 485 | -0.05(-0.09%) |
Sep 19, 2024 | 52.44 | 52.58 | 52.42 | 52.42 | 5,536 | +0.49(+0.95%) |
Sep 18, 2024 | 52.02 | 52.02 | 51.91 | 51.93 | 1,519 | -0.09(-0.18%) |
Sep 17, 2024 | 52.04 | 52.05 | 51.95 | 52.02 | 1,618 | -0.08(-0.14%) |
Sep 16, 2024 | 52.05 | 52.10 | 52.03 | 52.10 | 5,595 | +0.41(+0.78%) |
Sep 13, 2024 | 51.81 | 51.85 | 51.69 | 51.69 | 1,682 | +0.08(+0.15%) |
Sep 12, 2024 | 51.40 | 51.61 | 51.40 | 51.61 | 1,227 | +0.27(+0.53%) |
Sep 11, 2024 | 51.24 | 51.34 | 51.24 | 51.34 | 488 | -0.07(-0.14%) |
Sep 10, 2024 | 51.31 | 51.41 | 51.31 | 51.41 | 1,008 | +0.00(+0.01%) |
Sep 09, 2024 | 51.44 | 51.44 | 51.41 | 51.41 | 1,214 | -0.19(-0.38%) |
Sep 06, 2024 | 51.67 | 51.67 | 51.60 | 51.60 | 552 | -0.04(-0.07%) |
Sep 05, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 466 | +0.02(+0.04%) |
Sep 04, 2024 | 51.60 | 51.61 | 51.55 | 51.61 | 1,829 | +0.30(+0.59%) |
Sep 03, 2024 | 51.53 | 51.53 | 51.28 | 51.31 | 2,559 | -0.18(-0.34%) |
Aug 30, 2024 | 51.47 | 51.49 | 51.41 | 51.49 | 1,800 | -0.10(-0.20%) |
Aug 29, 2024 | 51.68 | 51.68 | 51.59 | 51.59 | 418 | -0.18(-0.36%) |
Aug 28, 2024 | 51.80 | 51.80 | 51.70 | 51.77 | 1,924 | -0.37(-0.71%) |
Aug 27, 2024 | 52.06 | 52.14 | 52.04 | 52.14 | 1,311 | +0.09(+0.18%) |
Aug 26, 2024 | 52.05 | 52.10 | 52.05 | 52.05 | 3,760 | -0.08(-0.15%) |
Aug 23, 2024 | 52.00 | 52.13 | 51.98 | 52.13 | 938 | +0.56(+1.08%) |
Aug 22, 2024 | 51.66 | 51.66 | 51.57 | 51.57 | 2,676 | -0.23(-0.44%) |
Aug 21, 2024 | 51.74 | 51.80 | 51.74 | 51.80 | 275 | +0.18(+0.35%) |
Aug 20, 2024 | 51.51 | 51.62 | 51.51 | 51.62 | 1,766 | +0.12(+0.24%) |
Aug 19, 2024 | 51.24 | 51.50 | 51.24 | 51.50 | 1,228 | +0.32(+0.63%) |
Aug 16, 2024 | 51.02 | 51.18 | 51.02 | 51.18 | 779 | +0.33(+0.65%) |
Aug 15, 2024 | 50.89 | 50.89 | 50.85 | 50.85 | 969 | -0.07(-0.15%) |
Aug 14, 2024 | 50.87 | 50.92 | 50.87 | 50.92 | 413 | +0.11(+0.22%) |
Aug 13, 2024 | 50.57 | 50.81 | 50.57 | 50.81 | 554 | +0.26(+0.51%) |
Aug 12, 2024 | 50.47 | 50.55 | 50.44 | 50.55 | 2,462 | +0.18(+0.36%) |
Aug 09, 2024 | 50.32 | 50.37 | 50.31 | 50.37 | 913 | +0.18(+0.37%) |
Aug 08, 2024 | 50.10 | 50.20 | 50.08 | 50.19 | 2,461 | +0.13(+0.27%) |
Aug 07, 2024 | 50.10 | 50.10 | 50.06 | 50.06 | 900 | -0.04(-0.09%) |
Aug 06, 2024 | 49.94 | 50.13 | 49.94 | 50.10 | 2,609 | +0.09(+0.18%) |
Aug 05, 2024 | 50.07 | 50.07 | 49.95 | 50.01 | 6,797 | -0.20(-0.41%) |
Aug 02, 2024 | 50.13 | 50.22 | 50.11 | 50.21 | 2,465 | +0.44(+0.89%) |