Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.99 | 51.99 | 51.91 | 51.91 | 702 | -0.16(-0.31%) |
Sep 30, 2024 | 51.79 | 52.07 | 51.79 | 52.07 | 301 | +0.08(+0.16%) |
Sep 27, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 149 | +0.27(+0.53%) |
Sep 26, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 2 | +0.12(+0.22%) |
Sep 25, 2024 | 51.69 | 51.69 | 51.59 | 51.59 | 392 | -0.49(-0.94%) |
Sep 24, 2024 | 52.01 | 52.12 | 52.01 | 52.09 | 405 | -0.02(-0.04%) |
Sep 23, 2024 | 52.11 | 52.11 | 51.98 | 52.11 | 176 | +0.29(+0.56%) |
Sep 20, 2024 | 51.90 | 51.90 | 51.67 | 51.82 | 1,042 | -0.32(-0.61%) |
Sep 19, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 106 | +0.54(+1.04%) |
Sep 18, 2024 | 51.49 | 51.60 | 51.49 | 51.60 | 652 | -0.05(-0.10%) |
Sep 17, 2024 | 51.69 | 51.99 | 51.65 | 51.65 | 449 | +0.18(+0.34%) |
Sep 16, 2024 | 51.18 | 51.59 | 51.18 | 51.47 | 2,108 | +0.45(+0.88%) |
Sep 13, 2024 | 50.98 | 51.02 | 50.98 | 51.02 | 694 | +0.55(+1.08%) |
Sep 12, 2024 | 50.54 | 50.55 | 50.40 | 50.48 | 1,494 | +0.25(+0.50%) |
Sep 11, 2024 | 49.69 | 50.23 | 49.69 | 50.23 | 2,010 | -0.35(-0.69%) |
Sep 10, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 0 | -0.32(-0.63%) |
Sep 09, 2024 | 51.01 | 51.06 | 50.90 | 50.90 | 1,491 | +0.42(+0.82%) |
Sep 06, 2024 | 50.51 | 50.51 | 50.48 | 50.48 | 268 | -0.44(-0.87%) |
Sep 05, 2024 | 51.03 | 51.03 | 50.92 | 50.92 | 200 | -0.53(-1.03%) |
Sep 04, 2024 | 51.75 | 51.75 | 51.38 | 51.46 | 791 | -0.16(-0.32%) |
Sep 03, 2024 | 52.02 | 52.02 | 51.62 | 51.62 | 308 | -0.79(-1.50%) |
Aug 30, 2024 | 52.00 | 52.41 | 51.86 | 52.41 | 2,283 | +0.39(+0.76%) |
Aug 29, 2024 | 52.09 | 52.09 | 52.01 | 52.01 | 358 | +0.27(+0.51%) |
Aug 28, 2024 | 52.13 | 52.13 | 51.43 | 51.75 | 566 | +0.04(+0.08%) |
Aug 27, 2024 | 51.76 | 51.76 | 51.71 | 51.71 | 330 | -0.05(-0.09%) |
Aug 26, 2024 | 52.15 | 52.17 | 51.75 | 51.75 | 3,618 | +0.02(+0.04%) |
Aug 23, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 193 | +0.76(+1.50%) |
Aug 22, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 68 | -0.08(-0.15%) |
Aug 21, 2024 | 50.72 | 51.05 | 50.68 | 51.05 | 1,675 | +0.45(+0.89%) |
Aug 20, 2024 | 50.72 | 50.72 | 50.49 | 50.60 | 2,211 | -0.35(-0.69%) |
Aug 19, 2024 | 50.92 | 50.95 | 50.77 | 50.95 | 479 | +0.23(+0.46%) |
Aug 16, 2024 | 50.16 | 50.71 | 50.16 | 50.71 | 1,107 | +0.23(+0.46%) |
Aug 15, 2024 | 50.26 | 50.51 | 50.26 | 50.48 | 1,223 | +0.67(+1.35%) |
Aug 14, 2024 | 49.37 | 49.81 | 49.37 | 49.81 | 707 | +0.25(+0.51%) |
Aug 13, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 80 | +0.36(+0.74%) |
Aug 12, 2024 | 49.51 | 49.54 | 49.19 | 49.19 | 530 | -0.23(-0.46%) |
Aug 09, 2024 | 49.43 | 49.43 | 49.42 | 49.42 | 165 | +0.25(+0.50%) |
Aug 08, 2024 | 49.09 | 49.18 | 49.09 | 49.18 | 1,049 | +0.76(+1.57%) |
Aug 07, 2024 | 49.06 | 49.06 | 48.42 | 48.42 | 258 | -0.10(-0.21%) |
Aug 06, 2024 | 48.53 | 48.83 | 48.52 | 48.52 | 598 | +0.31(+0.64%) |
Aug 05, 2024 | 48.10 | 48.43 | 48.10 | 48.21 | 794 | -1.23(-2.48%) |
Aug 02, 2024 | 49.74 | 49.74 | 49.21 | 49.43 | 1,322 | -1.12(-2.21%) |