Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.39 | 51.42 | 51.34 | 51.38 | 8,903 | -0.13(-0.25%) |
Sep 30, 2024 | 51.54 | 51.56 | 51.50 | 51.50 | 3,878 | -0.08(-0.16%) |
Sep 27, 2024 | 51.56 | 51.61 | 51.56 | 51.58 | 2,501 | +0.08(+0.16%) |
Sep 26, 2024 | 51.46 | 51.51 | 51.46 | 51.50 | 16,744 | +0.01(+0.01%) |
Sep 25, 2024 | 51.54 | 51.54 | 51.49 | 51.49 | 3,704 | -0.12(-0.22%) |
Sep 24, 2024 | 51.55 | 51.62 | 51.55 | 51.61 | 5,610 | +0.07(+0.15%) |
Sep 23, 2024 | 51.54 | 51.60 | 51.53 | 51.54 | 3,396 | -0.03(-0.05%) |
Sep 20, 2024 | 51.50 | 51.56 | 51.50 | 51.56 | 2,532 | +0.06(+0.11%) |
Sep 19, 2024 | 51.52 | 51.53 | 51.51 | 51.51 | 3,328 | +0.05(+0.09%) |
Sep 18, 2024 | 51.48 | 51.51 | 51.44 | 51.46 | 16,563 | -0.04(-0.07%) |
Sep 17, 2024 | 51.49 | 51.51 | 51.44 | 51.49 | 5,116 | -0.01(-0.03%) |
Sep 16, 2024 | 51.51 | 51.54 | 51.48 | 51.51 | 5,781 | +0.05(+0.10%) |
Sep 13, 2024 | 51.48 | 51.48 | 51.46 | 51.46 | 2,263 | +0.07(+0.14%) |
Sep 12, 2024 | 51.34 | 51.41 | 51.32 | 51.39 | 10,788 | +0.00(+0.00%) |
Sep 11, 2024 | 51.36 | 51.45 | 51.35 | 51.38 | 9,934 | -0.02(-0.04%) |
Sep 10, 2024 | 51.36 | 51.42 | 51.36 | 51.41 | 9,817 | +0.09(+0.18%) |
Sep 09, 2024 | 51.31 | 51.36 | 51.31 | 51.31 | 11,753 | -0.00(-0.01%) |
Sep 06, 2024 | 51.35 | 51.45 | 51.30 | 51.32 | 4,748 | +0.06(+0.12%) |
Sep 05, 2024 | 51.24 | 51.29 | 51.18 | 51.26 | 12,419 | +0.06(+0.12%) |
Sep 04, 2024 | 51.10 | 51.21 | 51.10 | 51.19 | 3,243 | +0.11(+0.22%) |
Sep 03, 2024 | 51.09 | 51.16 | 51.04 | 51.08 | 22,747 | -0.16(-0.32%) |
Aug 30, 2024 | 51.25 | 51.27 | 51.21 | 51.24 | 10,759 | -0.01(-0.03%) |
Aug 29, 2024 | 51.22 | 51.26 | 51.22 | 51.26 | 10,078 | +0.01(+0.02%) |
Aug 28, 2024 | 51.28 | 51.28 | 51.25 | 51.25 | 5,608 | -0.02(-0.03%) |
Aug 27, 2024 | 51.26 | 51.27 | 51.22 | 51.26 | 3,487 | +0.04(+0.08%) |
Aug 26, 2024 | 51.25 | 51.27 | 51.23 | 51.23 | 2,041 | +0.01(+0.01%) |
Aug 23, 2024 | 51.18 | 51.24 | 51.18 | 51.22 | 2,538 | +0.14(+0.28%) |
Aug 22, 2024 | 51.09 | 51.09 | 51.04 | 51.08 | 4,714 | -0.07(-0.13%) |
Aug 21, 2024 | 51.16 | 51.18 | 51.12 | 51.15 | 7,862 | +0.08(+0.15%) |
Aug 20, 2024 | 51.03 | 51.07 | 51.02 | 51.07 | 6,794 | +0.09(+0.18%) |
Aug 19, 2024 | 51.02 | 51.04 | 50.98 | 50.98 | 7,381 | -0.01(-0.02%) |
Aug 16, 2024 | 50.97 | 50.99 | 50.95 | 50.99 | 8,108 | +0.06(+0.13%) |
Aug 15, 2024 | 50.90 | 50.96 | 50.90 | 50.93 | 6,099 | -0.11(-0.22%) |
Aug 14, 2024 | 51.08 | 51.08 | 51.04 | 51.04 | 2,376 | +0.04(+0.09%) |
Aug 13, 2024 | 50.96 | 51.00 | 50.96 | 51.00 | 4,686 | +0.16(+0.31%) |
Aug 12, 2024 | 50.79 | 50.87 | 50.79 | 50.84 | 5,159 | -0.02(-0.04%) |
Aug 09, 2024 | 50.81 | 50.88 | 50.81 | 50.86 | 20,833 | +0.07(+0.14%) |
Aug 08, 2024 | 50.74 | 50.81 | 50.74 | 50.79 | 12,172 | +0.01(+0.02%) |
Aug 07, 2024 | 50.83 | 50.85 | 50.76 | 50.78 | 3,498 | -0.04(-0.08%) |
Aug 06, 2024 | 50.82 | 50.85 | 50.82 | 50.82 | 5,259 | -0.04(-0.09%) |
Aug 05, 2024 | 51.06 | 51.06 | 50.87 | 50.87 | 11,352 | -0.13(-0.26%) |
Aug 02, 2024 | 50.94 | 51.00 | 50.91 | 51.00 | 17,876 | +0.27(+0.53%) |