Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.72 | 51.82 | 51.72 | 51.74 | 115,631 | -0.04(-0.08%) |
Oct 17, 2024 | 51.74 | 51.79 | 51.69 | 51.78 | 125,355 | -0.02(-0.04%) |
Oct 16, 2024 | 51.80 | 51.80 | 51.75 | 51.80 | 107,950 | +0.05(+0.10%) |
Oct 15, 2024 | 51.72 | 51.75 | 51.72 | 51.75 | 171,327 | +0.17(+0.33%) |
Oct 14, 2024 | 51.66 | 51.66 | 51.55 | 51.58 | 78,484 | -0.14(-0.27%) |
Oct 11, 2024 | 51.71 | 51.73 | 51.65 | 51.72 | 209,301 | +0.02(+0.04%) |
Oct 10, 2024 | 51.67 | 51.72 | 51.63 | 51.70 | 118,929 | +0.04(+0.08%) |
Oct 09, 2024 | 51.74 | 51.74 | 51.63 | 51.66 | 149,408 | -0.14(-0.27%) |
Oct 08, 2024 | 51.70 | 51.80 | 51.70 | 51.80 | 201,826 | +0.08(+0.15%) |
Oct 07, 2024 | 51.78 | 51.78 | 51.69 | 51.72 | 230,066 | -0.09(-0.17%) |
Oct 04, 2024 | 51.86 | 51.88 | 51.77 | 51.81 | 245,601 | -0.22(-0.42%) |
Oct 03, 2024 | 52.05 | 52.06 | 52.01 | 52.03 | 146,068 | -0.04(-0.08%) |
Oct 02, 2024 | 52.01 | 52.07 | 52.00 | 52.07 | 188,123 | -0.01(-0.02%) |
Oct 01, 2024 | 52.02 | 52.10 | 52.00 | 52.08 | 204,101 | +0.12(+0.23%) |
Sep 30, 2024 | 52.00 | 52.00 | 51.91 | 51.96 | 132,783 | -0.03(-0.06%) |
Sep 27, 2024 | 51.98 | 51.99 | 51.91 | 51.99 | 202,075 | +0.10(+0.19%) |
Sep 26, 2024 | 51.93 | 51.93 | 51.83 | 51.89 | 146,145 | +0.04(+0.08%) |
Sep 25, 2024 | 51.90 | 51.90 | 51.81 | 51.85 | 356,261 | -0.05(-0.10%) |
Sep 24, 2024 | 51.79 | 51.92 | 51.79 | 51.90 | 131,542 | +0.01(+0.02%) |
Sep 23, 2024 | 51.92 | 51.92 | 51.79 | 51.89 | 253,970 | +0.00(+0.00%) |
Sep 20, 2024 | 51.91 | 51.93 | 51.81 | 51.89 | 150,077 | -0.01(-0.02%) |
Sep 19, 2024 | 51.81 | 51.90 | 51.78 | 51.90 | 138,650 | +0.04(+0.08%) |
Sep 18, 2024 | 51.91 | 51.99 | 51.82 | 51.86 | 154,111 | -0.03(-0.06%) |
Sep 17, 2024 | 51.86 | 51.91 | 51.85 | 51.89 | 254,867 | -0.02(-0.04%) |
Sep 16, 2024 | 51.89 | 51.93 | 51.88 | 51.91 | 194,035 | +0.04(+0.08%) |
Sep 13, 2024 | 51.88 | 51.88 | 51.83 | 51.87 | 94,781 | +0.07(+0.13%) |
Sep 12, 2024 | 51.77 | 51.80 | 51.72 | 51.80 | 104,764 | +0.00(+0.00%) |
Sep 11, 2024 | 51.76 | 51.88 | 51.76 | 51.80 | 102,429 | -0.03(-0.06%) |
Sep 10, 2024 | 51.75 | 51.83 | 51.70 | 51.83 | 83,313 | +0.10(+0.19%) |
Sep 09, 2024 | 51.80 | 51.80 | 51.68 | 51.73 | 124,185 | +0.03(+0.06%) |
Sep 06, 2024 | 51.74 | 51.79 | 51.63 | 51.70 | 122,742 | +0.04(+0.08%) |
Sep 05, 2024 | 51.67 | 51.67 | 51.55 | 51.66 | 186,408 | +0.06(+0.12%) |
Sep 04, 2024 | 51.47 | 51.61 | 51.47 | 51.60 | 193,241 | +0.05(+0.10%) |
Sep 03, 2024 | 51.59 | 51.59 | 51.45 | 51.55 | 125,008 | +0.15(+0.29%) |
Aug 30, 2024 | 51.49 | 51.49 | 51.38 | 51.40 | 139,518 | -0.04(-0.08%) |
Aug 29, 2024 | 51.43 | 51.44 | 51.33 | 51.44 | 138,295 | +0.02(+0.04%) |
Aug 28, 2024 | 51.48 | 51.48 | 51.37 | 51.42 | 125,077 | -0.01(-0.02%) |
Aug 27, 2024 | 51.46 | 51.46 | 51.35 | 51.43 | 167,858 | -0.02(-0.04%) |
Aug 26, 2024 | 51.47 | 51.61 | 51.44 | 51.45 | 169,257 | -0.08(-0.15%) |
Aug 23, 2024 | 51.45 | 51.55 | 51.37 | 51.53 | 155,201 | +0.17(+0.33%) |
Aug 22, 2024 | 51.46 | 51.46 | 51.28 | 51.36 | 226,358 | -0.09(-0.18%) |
Aug 21, 2024 | 51.50 | 51.50 | 51.37 | 51.46 | 170,353 | +0.03(+0.06%) |
Aug 20, 2024 | 51.45 | 51.45 | 51.34 | 51.42 | 114,832 | +0.09(+0.18%) |
Aug 19, 2024 | 51.30 | 51.39 | 51.30 | 51.33 | 103,323 | +0.02(+0.04%) |
Aug 16, 2024 | 51.16 | 51.33 | 51.16 | 51.31 | 98,740 | +0.02(+0.05%) |
Aug 15, 2024 | 51.42 | 51.42 | 51.26 | 51.28 | 118,803 | -0.16(-0.32%) |
Aug 14, 2024 | 51.51 | 51.51 | 51.37 | 51.45 | 170,611 | +0.06(+0.13%) |
Aug 13, 2024 | 51.29 | 51.43 | 51.29 | 51.38 | 112,548 | +0.04(+0.08%) |
Aug 12, 2024 | 51.29 | 51.49 | 51.27 | 51.34 | 113,999 | +0.04(+0.09%) |
Aug 09, 2024 | 51.37 | 51.37 | 51.27 | 51.30 | 124,818 | +0.06(+0.11%) |
Aug 08, 2024 | 51.36 | 51.36 | 51.18 | 51.25 | 113,200 | -0.09(-0.17%) |
Aug 07, 2024 | 51.56 | 51.56 | 51.32 | 51.33 | 141,694 | -0.23(-0.44%) |
Aug 06, 2024 | 51.68 | 51.68 | 51.49 | 51.56 | 143,672 | -0.07(-0.13%) |
Aug 05, 2024 | 51.79 | 51.79 | 51.62 | 51.63 | 190,299 | +0.03(+0.06%) |
Aug 02, 2024 | 51.57 | 51.61 | 51.46 | 51.60 | 183,620 | +0.32(+0.62%) |