Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.02 | 52.07 | 51.98 | 52.02 | 327,199 | +0.20(+0.39%) |
Sep 30, 2024 | 51.89 | 51.89 | 51.80 | 51.82 | 399,269 | -0.06(-0.13%) |
Sep 27, 2024 | 51.83 | 51.89 | 51.82 | 51.88 | 197,892 | +0.04(+0.09%) |
Sep 26, 2024 | 51.91 | 51.94 | 51.82 | 51.84 | 670,201 | +0.04(+0.08%) |
Sep 25, 2024 | 51.86 | 51.86 | 51.77 | 51.80 | 206,349 | -0.13(-0.25%) |
Sep 24, 2024 | 51.86 | 51.95 | 51.84 | 51.93 | 314,205 | +0.04(+0.08%) |
Sep 23, 2024 | 51.79 | 51.89 | 51.76 | 51.89 | 380,513 | +0.09(+0.17%) |
Sep 20, 2024 | 51.82 | 51.88 | 51.79 | 51.80 | 2,784,496 | -0.04(-0.08%) |
Sep 19, 2024 | 51.79 | 51.84 | 51.77 | 51.84 | 398,906 | +0.03(+0.06%) |
Sep 18, 2024 | 51.85 | 51.92 | 51.80 | 51.81 | 290,936 | -0.08(-0.15%) |
Sep 17, 2024 | 51.94 | 51.96 | 51.87 | 51.89 | 206,857 | -0.06(-0.12%) |
Sep 16, 2024 | 51.90 | 51.96 | 51.88 | 51.95 | 253,428 | +0.07(+0.13%) |
Sep 13, 2024 | 51.90 | 51.92 | 51.85 | 51.88 | 289,133 | +0.08(+0.15%) |
Sep 12, 2024 | 51.83 | 51.85 | 51.78 | 51.80 | 275,379 | -0.04(-0.07%) |
Sep 11, 2024 | 51.79 | 51.90 | 51.77 | 51.84 | 219,713 | +0.05(+0.11%) |
Sep 10, 2024 | 51.66 | 51.80 | 51.66 | 51.78 | 205,934 | +0.08(+0.15%) |
Sep 09, 2024 | 51.65 | 51.73 | 51.63 | 51.70 | 385,725 | +0.08(+0.15%) |
Sep 06, 2024 | 51.61 | 51.77 | 51.59 | 51.62 | 284,889 | +0.00(+0.00%) |
Sep 05, 2024 | 51.61 | 51.63 | 51.56 | 51.62 | 244,470 | +0.01(+0.02%) |
Sep 04, 2024 | 51.46 | 51.61 | 51.45 | 51.61 | 325,887 | +0.22(+0.43%) |
Sep 03, 2024 | 51.36 | 51.42 | 51.33 | 51.39 | 351,469 | +0.10(+0.19%) |
Aug 30, 2024 | 51.38 | 51.40 | 51.27 | 51.29 | 203,800 | -0.02(-0.04%) |
Aug 29, 2024 | 51.31 | 51.36 | 51.30 | 51.31 | 272,947 | -0.02(-0.03%) |
Aug 28, 2024 | 51.33 | 51.35 | 51.30 | 51.33 | 285,153 | -0.00(-0.01%) |
Aug 27, 2024 | 51.27 | 51.35 | 51.26 | 51.33 | 259,154 | -0.07(-0.14%) |
Aug 26, 2024 | 51.46 | 51.46 | 51.36 | 51.40 | 425,702 | -0.08(-0.16%) |
Aug 23, 2024 | 51.39 | 51.49 | 51.33 | 51.48 | 272,825 | +0.16(+0.31%) |
Aug 22, 2024 | 51.38 | 51.41 | 51.28 | 51.32 | 221,977 | -0.11(-0.21%) |
Aug 21, 2024 | 51.43 | 51.47 | 51.35 | 51.43 | 422,613 | +0.03(+0.06%) |
Aug 20, 2024 | 51.41 | 51.41 | 51.34 | 51.40 | 278,718 | +0.09(+0.18%) |
Aug 19, 2024 | 51.29 | 51.33 | 51.26 | 51.31 | 530,328 | +0.01(+0.02%) |
Aug 16, 2024 | 51.33 | 51.33 | 51.26 | 51.30 | 250,170 | +0.05(+0.11%) |
Aug 15, 2024 | 51.24 | 51.27 | 51.18 | 51.24 | 387,614 | -0.18(-0.34%) |
Aug 14, 2024 | 51.43 | 51.44 | 51.34 | 51.42 | 242,935 | +0.05(+0.10%) |
Aug 13, 2024 | 51.36 | 51.39 | 51.33 | 51.37 | 194,680 | +0.09(+0.18%) |
Aug 12, 2024 | 51.17 | 51.29 | 51.17 | 51.28 | 676,771 | +0.02(+0.04%) |
Aug 09, 2024 | 51.28 | 51.29 | 51.23 | 51.26 | 288,649 | +0.15(+0.29%) |
Aug 08, 2024 | 50.99 | 51.12 | 50.99 | 51.11 | 399,103 | +0.04(+0.08%) |
Aug 07, 2024 | 51.11 | 51.16 | 51.07 | 51.07 | 476,885 | -0.29(-0.56%) |
Aug 06, 2024 | 51.36 | 51.36 | 51.16 | 51.36 | 444,528 | -0.02(-0.04%) |
Aug 05, 2024 | 51.57 | 51.57 | 51.29 | 51.38 | 531,412 | +0.00(+0.00%) |
Aug 02, 2024 | 51.25 | 51.40 | 51.25 | 51.38 | 333,346 | +0.36(+0.71%) |