Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 51.51 | 51.53 | 51.43 | 51.51 | 171,474 | +0.04(+0.09%) |
Sep 25, 2024 | 51.71 | 51.71 | 51.46 | 51.47 | 416,922 | -0.35(-0.69%) |
Sep 24, 2024 | 51.78 | 51.88 | 51.73 | 51.82 | 259,991 | +0.01(+0.01%) |
Sep 23, 2024 | 51.75 | 51.88 | 51.70 | 51.81 | 277,666 | -0.01(-0.01%) |
Sep 20, 2024 | 51.87 | 51.92 | 51.78 | 51.82 | 153,389 | -0.09(-0.17%) |
Sep 19, 2024 | 51.78 | 51.92 | 51.78 | 51.91 | 183,828 | +0.08(+0.15%) |
Sep 18, 2024 | 51.92 | 51.97 | 51.81 | 51.83 | 182,988 | -0.08(-0.15%) |
Sep 17, 2024 | 51.91 | 51.93 | 51.86 | 51.91 | 216,999 | -0.03(-0.06%) |
Sep 16, 2024 | 51.85 | 51.95 | 51.85 | 51.94 | 111,545 | +0.10(+0.19%) |
Sep 13, 2024 | 51.80 | 51.88 | 51.77 | 51.84 | 103,450 | +0.06(+0.11%) |
Sep 12, 2024 | 51.77 | 51.80 | 51.71 | 51.78 | 423,552 | -0.03(-0.05%) |
Sep 11, 2024 | 51.74 | 51.85 | 51.74 | 51.81 | 135,399 | -0.03(-0.07%) |
Sep 10, 2024 | 51.68 | 51.85 | 51.68 | 51.84 | 140,120 | +0.12(+0.24%) |
Sep 09, 2024 | 51.61 | 51.73 | 51.60 | 51.72 | 101,404 | +0.05(+0.10%) |
Sep 06, 2024 | 51.59 | 51.77 | 51.57 | 51.67 | 241,568 | +0.08(+0.15%) |
Sep 05, 2024 | 51.57 | 51.61 | 51.52 | 51.59 | 177,543 | +0.09(+0.18%) |
Sep 04, 2024 | 51.42 | 51.55 | 51.42 | 51.50 | 249,601 | +0.11(+0.21%) |
Sep 03, 2024 | 51.37 | 51.43 | 51.36 | 51.39 | 127,100 | +0.09(+0.18%) |
Aug 30, 2024 | 51.29 | 51.38 | 51.26 | 51.30 | 202,722 | -0.04(-0.08%) |
Aug 29, 2024 | 51.35 | 51.39 | 51.33 | 51.34 | 238,958 | -0.04(-0.08%) |
Aug 28, 2024 | 51.45 | 51.46 | 51.37 | 51.38 | 197,053 | -0.04(-0.08%) |
Aug 27, 2024 | 51.35 | 51.42 | 51.32 | 51.42 | 171,897 | +0.03(+0.06%) |
Aug 26, 2024 | 51.45 | 51.45 | 51.36 | 51.39 | 251,038 | +0.03(+0.06%) |
Aug 23, 2024 | 51.21 | 51.38 | 51.19 | 51.36 | 187,082 | +0.16(+0.32%) |
Aug 22, 2024 | 51.23 | 51.24 | 51.17 | 51.20 | 204,065 | -0.06(-0.13%) |
Aug 21, 2024 | 51.25 | 51.34 | 51.17 | 51.26 | 90,802 | +0.05(+0.10%) |
Aug 20, 2024 | 51.20 | 51.25 | 51.17 | 51.21 | 64,075 | +0.06(+0.13%) |
Aug 19, 2024 | 51.13 | 51.18 | 51.13 | 51.15 | 134,660 | +0.03(+0.06%) |
Aug 16, 2024 | 51.07 | 51.13 | 51.00 | 51.12 | 67,293 | +0.11(+0.22%) |
Aug 15, 2024 | 50.95 | 51.08 | 50.95 | 51.00 | 129,071 | -0.14(-0.27%) |
Aug 14, 2024 | 51.09 | 51.19 | 51.09 | 51.14 | 63,969 | +0.07(+0.14%) |
Aug 13, 2024 | 51.02 | 51.12 | 51.02 | 51.07 | 70,267 | +0.13(+0.25%) |
Aug 12, 2024 | 50.90 | 51.02 | 50.90 | 50.94 | 146,824 | -0.01(-0.02%) |
Aug 09, 2024 | 50.96 | 51.01 | 50.92 | 50.95 | 163,122 | +0.02(+0.04%) |
Aug 08, 2024 | 50.90 | 50.94 | 50.85 | 50.93 | 91,782 | -0.02(-0.03%) |
Aug 07, 2024 | 51.03 | 51.03 | 50.91 | 50.95 | 125,669 | -0.05(-0.11%) |
Aug 06, 2024 | 51.06 | 51.10 | 50.97 | 51.00 | 1,154,672 | -0.12(-0.23%) |
Aug 05, 2024 | 51.29 | 51.35 | 51.04 | 51.12 | 225,443 | -0.03(-0.06%) |
Aug 02, 2024 | 51.00 | 51.18 | 51.00 | 51.15 | 168,994 | +0.28(+0.55%) |
Aug 01, 2024 | 50.86 | 50.91 | 50.81 | 50.87 | 247,294 | +0.09(+0.18%) |
Jul 31, 2024 | 50.64 | 50.78 | 50.58 | 50.78 | 175,081 | +0.18(+0.35%) |
Jul 30, 2024 | 50.53 | 50.62 | 50.50 | 50.60 | 459,130 | +0.07(+0.14%) |
Jul 29, 2024 | 50.55 | 50.55 | 50.49 | 50.53 | 107,405 | +0.04(+0.08%) |
Jul 26, 2024 | 50.52 | 50.53 | 50.44 | 50.49 | 129,381 | +0.11(+0.22%) |
Jul 25, 2024 | 50.32 | 50.39 | 50.31 | 50.38 | 107,574 | +0.08(+0.17%) |
Jul 24, 2024 | 50.39 | 50.46 | 50.30 | 50.30 | 239,682 | -0.10(-0.21%) |
Jul 23, 2024 | 50.36 | 50.45 | 50.35 | 50.40 | 1,309,378 | +0.09(+0.18%) |
Jul 22, 2024 | 50.32 | 50.40 | 50.31 | 50.32 | 241,249 | +0.03(+0.06%) |
Jul 19, 2024 | 50.31 | 50.33 | 50.29 | 50.29 | 108,783 | -0.14(-0.27%) |
Jul 18, 2024 | 50.43 | 50.52 | 50.42 | 50.42 | 84,586 | -0.01(-0.02%) |
Jul 17, 2024 | 50.41 | 50.52 | 50.39 | 50.43 | 70,695 | -0.07(-0.14%) |
Jul 16, 2024 | 50.40 | 50.51 | 50.37 | 50.50 | 135,288 | +0.12(+0.24%) |
Jul 15, 2024 | 50.45 | 50.45 | 50.37 | 50.38 | 116,602 | -0.06(-0.12%) |
Jul 12, 2024 | 50.37 | 50.48 | 50.37 | 50.44 | 204,439 | +0.10(+0.20%) |
Jul 11, 2024 | 50.35 | 50.43 | 50.33 | 50.35 | 231,303 | +0.18(+0.36%) |
Jul 10, 2024 | 50.18 | 50.23 | 50.10 | 50.17 | 342,385 | -0.01(-0.02%) |
Jul 09, 2024 | 50.09 | 50.21 | 50.07 | 50.18 | 3,260,420 | +0.07(+0.14%) |
Jul 08, 2024 | 50.14 | 50.15 | 50.07 | 50.11 | 87,151 | +0.02(+0.04%) |
Jul 05, 2024 | 50.03 | 50.16 | 49.99 | 50.09 | 95,367 | +0.12(+0.24%) |
Jul 03, 2024 | 49.81 | 49.97 | 49.80 | 49.97 | 56,455 | +0.15(+0.30%) |
Jul 02, 2024 | 49.79 | 49.84 | 49.73 | 49.82 | 1,239,263 | +0.16(+0.32%) |