Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.47 | 51.50 | 50.75 | 51.14 | 1,173,282 | -0.31(-0.60%) |
Sep 30, 2024 | 50.95 | 51.57 | 50.63 | 51.45 | 2,417,247 | +0.70(+1.38%) |
Sep 27, 2024 | 51.38 | 51.43 | 50.59 | 50.75 | 1,242,754 | -0.17(-0.33%) |
Sep 26, 2024 | 50.42 | 51.03 | 50.35 | 50.92 | 1,006,272 | +0.38(+0.75%) |
Sep 25, 2024 | 51.05 | 51.05 | 50.38 | 50.54 | 732,000 | -0.39(-0.77%) |
Sep 24, 2024 | 51.09 | 51.37 | 50.80 | 50.93 | 837,418 | -0.22(-0.43%) |
Sep 23, 2024 | 51.29 | 51.48 | 50.96 | 51.15 | 1,107,819 | +0.25(+0.49%) |
Sep 20, 2024 | 50.80 | 50.91 | 50.49 | 50.90 | 2,121,446 | +0.05(+0.10%) |
Sep 19, 2024 | 51.38 | 51.47 | 50.71 | 50.85 | 1,072,904 | -0.35(-0.68%) |
Sep 18, 2024 | 51.41 | 51.95 | 51.12 | 51.20 | 862,682 | -0.14(-0.27%) |
Sep 17, 2024 | 51.66 | 51.86 | 51.23 | 51.34 | 1,260,508 | -0.31(-0.60%) |
Sep 16, 2024 | 51.84 | 52.06 | 51.50 | 51.65 | 2,012,319 | +0.03(+0.06%) |
Sep 13, 2024 | 51.76 | 52.02 | 51.47 | 51.62 | 1,672,970 | -0.49(-0.94%) |
Sep 12, 2024 | 52.43 | 52.54 | 51.88 | 52.11 | 1,079,537 | -0.12(-0.23%) |
Sep 11, 2024 | 52.04 | 52.34 | 51.29 | 52.23 | 895,230 | -0.11(-0.21%) |
Sep 10, 2024 | 52.16 | 52.59 | 52.02 | 52.34 | 1,191,671 | +0.23(+0.44%) |
Sep 09, 2024 | 51.48 | 52.23 | 51.42 | 52.11 | 1,528,138 | +0.59(+1.15%) |
Sep 06, 2024 | 51.50 | 52.11 | 51.32 | 51.52 | 1,317,505 | +0.02(+0.04%) |
Sep 05, 2024 | 52.26 | 52.42 | 51.22 | 51.50 | 1,452,394 | -0.47(-0.90%) |
Sep 04, 2024 | 51.43 | 52.40 | 51.43 | 51.97 | 1,094,067 | +0.37(+0.72%) |
Sep 03, 2024 | 52.05 | 52.31 | 51.38 | 51.60 | 1,140,067 | -0.42(-0.81%) |
Aug 30, 2024 | 51.37 | 52.12 | 51.37 | 52.02 | 2,206,846 | +0.74(+1.44%) |
Aug 29, 2024 | 51.03 | 51.48 | 50.76 | 51.28 | 783,079 | +0.20(+0.39%) |
Aug 28, 2024 | 51.00 | 51.27 | 50.77 | 51.08 | 800,787 | +0.05(+0.10%) |
Aug 27, 2024 | 50.69 | 51.06 | 50.53 | 51.03 | 727,274 | +0.00(+0.00%) |
Aug 26, 2024 | 50.90 | 51.34 | 50.77 | 51.03 | 1,033,314 | +0.29(+0.57%) |
Aug 23, 2024 | 50.08 | 50.88 | 49.70 | 50.74 | 2,253,370 | +1.00(+2.01%) |
Aug 22, 2024 | 50.01 | 50.10 | 49.53 | 49.74 | 507,769 | -0.27(-0.54%) |
Aug 21, 2024 | 49.80 | 50.08 | 49.56 | 50.01 | 874,281 | +0.35(+0.70%) |
Aug 20, 2024 | 49.84 | 49.96 | 49.60 | 49.66 | 600,919 | -0.15(-0.30%) |
Aug 19, 2024 | 49.27 | 49.89 | 49.27 | 49.81 | 1,029,581 | +0.67(+1.36%) |
Aug 16, 2024 | 49.18 | 49.47 | 48.99 | 49.14 | 1,083,467 | -0.12(-0.24%) |
Aug 15, 2024 | 49.81 | 49.81 | 49.22 | 49.26 | 2,376,343 | -0.32(-0.65%) |
Aug 14, 2024 | 49.09 | 49.90 | 49.09 | 49.58 | 896,959 | +0.48(+0.98%) |
Aug 13, 2024 | 49.34 | 49.44 | 48.80 | 49.10 | 684,406 | -0.04(-0.08%) |
Aug 12, 2024 | 48.85 | 49.17 | 48.63 | 49.14 | 1,124,380 | -0.20(-0.41%) |
Aug 09, 2024 | 49.44 | 49.56 | 49.23 | 49.34 | 802,521 | +0.01(+0.02%) |
Aug 08, 2024 | 49.32 | 49.63 | 48.96 | 49.33 | 1,317,158 | +0.20(+0.41%) |
Aug 07, 2024 | 49.69 | 50.29 | 49.08 | 49.13 | 1,552,995 | -0.13(-0.26%) |
Aug 06, 2024 | 48.17 | 49.87 | 47.99 | 49.26 | 2,676,101 | +1.11(+2.31%) |
Aug 05, 2024 | 47.54 | 48.96 | 47.54 | 48.15 | 2,211,614 | -1.34(-2.71%) |
Aug 02, 2024 | 49.00 | 49.60 | 48.71 | 49.49 | 1,734,737 | +0.37(+0.75%) |