Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 53.58 | 53.62 | 53.58 | 53.60 | 703 | +0.04(+0.07%) |
Sep 16, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 0 | +0.11(+0.21%) |
Sep 13, 2024 | 53.50 | 53.50 | 53.45 | 53.45 | 442 | +0.12(+0.22%) |
Sep 12, 2024 | 53.30 | 53.34 | 53.30 | 53.34 | 1,032 | -0.05(-0.08%) |
Sep 11, 2024 | 53.35 | 53.38 | 53.35 | 53.38 | 200 | +0.01(+0.02%) |
Sep 10, 2024 | 53.35 | 53.37 | 53.33 | 53.37 | 5,009 | +0.08(+0.15%) |
Sep 09, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 0 | +0.12(+0.23%) |
Sep 06, 2024 | 53.13 | 53.16 | 53.13 | 53.16 | 225 | -0.01(-0.01%) |
Sep 05, 2024 | 53.05 | 53.18 | 52.98 | 53.17 | 2,673 | +0.15(+0.28%) |
Sep 04, 2024 | 52.93 | 53.02 | 52.91 | 53.02 | 1,840 | +0.18(+0.34%) |
Sep 03, 2024 | 52.80 | 52.84 | 52.79 | 52.84 | 207 | -0.03(-0.07%) |
Aug 30, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 193 | -0.09(-0.16%) |
Aug 29, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 96 | -0.02(-0.04%) |
Aug 28, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 1 | -0.05(-0.08%) |
Aug 27, 2024 | 53.05 | 53.05 | 53.02 | 53.02 | 205 | +0.00(+0.00%) |
Aug 26, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 0 | -0.04(-0.08%) |
Aug 23, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 0 | +0.23(+0.44%) |
Aug 22, 2024 | 52.82 | 52.83 | 52.81 | 52.83 | 505 | -0.10(-0.19%) |
Aug 21, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 45 | +0.11(+0.21%) |
Aug 20, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 1 | +0.11(+0.21%) |
Aug 19, 2024 | 52.73 | 52.81 | 52.71 | 52.71 | 630 | +0.05(+0.09%) |
Aug 16, 2024 | 52.59 | 52.66 | 52.59 | 52.66 | 222 | +0.14(+0.27%) |
Aug 15, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 0 | -0.08(-0.14%) |
Aug 14, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 1 | +0.13(+0.24%) |
Aug 13, 2024 | 52.45 | 52.47 | 52.44 | 52.47 | 1,716 | +0.26(+0.50%) |
Aug 12, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 3 | +0.01(+0.03%) |
Aug 09, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 0 | +0.18(+0.35%) |
Aug 08, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 17,366 | +0.01(+0.02%) |
Aug 07, 2024 | 52.16 | 52.17 | 52.00 | 52.00 | 1,169 | -0.14(-0.27%) |
Aug 06, 2024 | 52.20 | 52.27 | 52.14 | 52.14 | 680 | -0.21(-0.40%) |
Aug 05, 2024 | 52.44 | 52.51 | 52.35 | 52.35 | 46,625 | -0.27(-0.52%) |
Aug 02, 2024 | 52.69 | 52.69 | 52.55 | 52.62 | 2,368 | +0.36(+0.70%) |
Aug 01, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 3 | +0.20(+0.39%) |
Jul 31, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 36 | +0.27(+0.51%) |
Jul 30, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 0 | -0.14(-0.27%) |
Jul 29, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 101 | +0.03(+0.07%) |
Jul 26, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 100 | +0.18(+0.35%) |
Jul 25, 2024 | 51.75 | 51.75 | 51.68 | 51.72 | 1,187 | +0.14(+0.27%) |
Jul 24, 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 19,086 | -0.24(-0.46%) |
Jul 23, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 1 | +0.09(+0.17%) |
Jul 22, 2024 | 51.73 | 51.73 | 51.72 | 51.72 | 174 | -0.06(-0.12%) |
Jul 19, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 100 | -0.05(-0.10%) |
Jul 18, 2024 | 51.90 | 51.91 | 51.84 | 51.84 | 994 | -0.08(-0.16%) |
Jul 17, 2024 | 51.92 | 51.94 | 51.92 | 51.92 | 192 | -0.02(-0.05%) |
Jul 16, 2024 | 51.89 | 51.95 | 51.89 | 51.95 | 191 | +0.20(+0.39%) |
Jul 15, 2024 | 51.81 | 51.82 | 51.75 | 51.75 | 2,165 | -0.10(-0.20%) |
Jul 12, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 100 | +0.14(+0.27%) |
Jul 11, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 78 | +0.18(+0.35%) |
Jul 10, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 1 | +0.09(+0.18%) |
Jul 09, 2024 | 51.40 | 51.44 | 51.40 | 51.44 | 314 | -0.10(-0.19%) |
Jul 08, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 6 | +0.01(+0.01%) |
Jul 05, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 100 | +0.23(+0.45%) |
Jul 03, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 100 | +0.32(+0.62%) |
Jul 02, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 7 | +0.21(+0.42%) |