Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.95 | 52.00 | 51.81 | 51.88 | 148,790 | +0.08(+0.15%) |
Sep 30, 2024 | 51.94 | 52.10 | 51.73 | 51.80 | 382,911 | -0.32(-0.61%) |
Sep 27, 2024 | 52.07 | 52.30 | 52.00 | 52.12 | 162,368 | +0.13(+0.25%) |
Sep 26, 2024 | 52.06 | 52.19 | 51.84 | 51.99 | 446,514 | +0.00(+0.00%) |
Sep 25, 2024 | 52.12 | 52.12 | 51.98 | 51.99 | 218,902 | -0.14(-0.27%) |
Sep 24, 2024 | 51.95 | 52.14 | 51.90 | 52.13 | 84,775 | +0.06(+0.12%) |
Sep 23, 2024 | 51.92 | 52.10 | 51.91 | 52.07 | 101,284 | -0.04(-0.08%) |
Sep 20, 2024 | 52.00 | 52.20 | 51.99 | 52.11 | 154,828 | +0.01(+0.02%) |
Sep 19, 2024 | 52.09 | 52.11 | 51.99 | 52.10 | 135,058 | -0.02(-0.04%) |
Sep 18, 2024 | 52.12 | 52.49 | 52.06 | 52.12 | 225,361 | -0.11(-0.21%) |
Sep 17, 2024 | 52.27 | 52.46 | 52.18 | 52.23 | 545,247 | +0.01(+0.02%) |
Sep 16, 2024 | 52.14 | 52.25 | 52.07 | 52.22 | 204,599 | +0.12(+0.23%) |
Sep 13, 2024 | 52.10 | 52.14 | 52.02 | 52.10 | 186,650 | +0.08(+0.15%) |
Sep 12, 2024 | 51.89 | 52.20 | 51.84 | 52.02 | 452,339 | -0.03(-0.06%) |
Sep 11, 2024 | 51.98 | 52.10 | 51.94 | 52.05 | 536,764 | +0.00(+0.00%) |
Sep 10, 2024 | 51.90 | 52.10 | 51.89 | 52.05 | 181,400 | +0.14(+0.27%) |
Sep 09, 2024 | 51.78 | 51.99 | 51.74 | 51.91 | 80,341 | +0.09(+0.17%) |
Sep 06, 2024 | 51.78 | 52.00 | 51.71 | 51.82 | 109,797 | +0.10(+0.19%) |
Sep 05, 2024 | 51.72 | 51.99 | 51.63 | 51.72 | 77,645 | +0.10(+0.19%) |
Sep 04, 2024 | 51.42 | 51.64 | 51.42 | 51.62 | 108,032 | +0.26(+0.51%) |
Sep 03, 2024 | 51.35 | 51.43 | 51.30 | 51.36 | 46,232 | +0.07(+0.14%) |
Aug 30, 2024 | 51.35 | 51.43 | 51.29 | 51.29 | 149,368 | -0.32(-0.62%) |
Aug 29, 2024 | 51.53 | 51.62 | 51.52 | 51.61 | 61,730 | -0.03(-0.06%) |
Aug 28, 2024 | 51.66 | 51.69 | 51.56 | 51.64 | 106,912 | +0.05(+0.10%) |
Aug 27, 2024 | 51.43 | 51.66 | 51.43 | 51.59 | 78,398 | -0.02(-0.04%) |
Aug 26, 2024 | 51.69 | 51.69 | 51.57 | 51.61 | 188,257 | -0.01(-0.02%) |
Aug 23, 2024 | 51.48 | 51.64 | 51.42 | 51.62 | 135,061 | +0.17(+0.33%) |
Aug 22, 2024 | 51.49 | 51.70 | 51.41 | 51.45 | 48,926 | -0.11(-0.21%) |
Aug 21, 2024 | 51.47 | 51.60 | 51.44 | 51.56 | 62,461 | +0.11(+0.21%) |
Aug 20, 2024 | 51.38 | 51.47 | 51.32 | 51.45 | 68,830 | +0.09(+0.18%) |
Aug 19, 2024 | 51.26 | 51.37 | 51.23 | 51.36 | 40,395 | +0.08(+0.16%) |
Aug 16, 2024 | 51.28 | 51.28 | 51.20 | 51.28 | 21,755 | +0.06(+0.12%) |
Aug 15, 2024 | 51.10 | 51.22 | 51.06 | 51.22 | 72,127 | -0.18(-0.35%) |
Aug 14, 2024 | 51.29 | 51.42 | 51.29 | 51.40 | 206,834 | +0.14(+0.27%) |
Aug 13, 2024 | 51.19 | 51.30 | 51.19 | 51.26 | 32,172 | +0.22(+0.43%) |
Aug 12, 2024 | 50.96 | 51.10 | 50.94 | 51.04 | 25,807 | +0.01(+0.02%) |
Aug 09, 2024 | 51.03 | 51.07 | 50.97 | 51.03 | 38,343 | +0.08(+0.16%) |
Aug 08, 2024 | 50.73 | 50.95 | 50.73 | 50.95 | 177,795 | -0.05(-0.10%) |
Aug 07, 2024 | 51.10 | 51.10 | 50.97 | 51.00 | 196,088 | -0.05(-0.10%) |
Aug 06, 2024 | 51.17 | 51.23 | 51.04 | 51.05 | 114,464 | -0.31(-0.60%) |
Aug 05, 2024 | 51.40 | 51.55 | 51.30 | 51.36 | 44,202 | -0.04(-0.08%) |
Aug 02, 2024 | 51.12 | 51.40 | 51.11 | 51.40 | 153,121 | +0.57(+1.13%) |