Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.92 | 52.93 | 52.85 | 52.89 | 392,388 | -0.09(-0.17%) |
Sep 30, 2024 | 52.99 | 53.00 | 52.93 | 52.98 | 123,575 | +0.01(+0.02%) |
Sep 27, 2024 | 52.90 | 52.97 | 52.88 | 52.97 | 141,169 | +0.14(+0.27%) |
Sep 26, 2024 | 52.87 | 52.87 | 52.80 | 52.83 | 190,351 | +0.02(+0.04%) |
Sep 25, 2024 | 52.81 | 52.85 | 52.80 | 52.81 | 120,962 | -0.07(-0.13%) |
Sep 24, 2024 | 52.82 | 52.88 | 52.80 | 52.88 | 312,908 | +0.02(+0.04%) |
Sep 23, 2024 | 52.84 | 52.88 | 52.77 | 52.86 | 84,888 | +0.01(+0.02%) |
Sep 20, 2024 | 52.85 | 52.88 | 52.80 | 52.85 | 194,688 | +0.01(+0.02%) |
Sep 19, 2024 | 52.87 | 52.88 | 52.80 | 52.84 | 453,754 | -0.04(-0.08%) |
Sep 18, 2024 | 52.88 | 52.96 | 52.83 | 52.88 | 286,004 | +0.02(+0.04%) |
Sep 17, 2024 | 52.89 | 52.90 | 52.85 | 52.86 | 88,244 | -0.02(-0.04%) |
Sep 16, 2024 | 52.88 | 52.91 | 52.85 | 52.88 | 163,799 | +0.01(+0.02%) |
Sep 13, 2024 | 52.87 | 52.87 | 52.80 | 52.87 | 175,854 | +0.11(+0.21%) |
Sep 12, 2024 | 52.80 | 52.80 | 52.73 | 52.76 | 104,199 | +0.00(+0.00%) |
Sep 11, 2024 | 52.81 | 52.87 | 52.76 | 52.76 | 97,234 | -0.02(-0.04%) |
Sep 10, 2024 | 52.71 | 52.83 | 52.71 | 52.78 | 126,617 | +0.06(+0.11%) |
Sep 09, 2024 | 52.72 | 52.74 | 52.69 | 52.72 | 122,610 | +0.03(+0.06%) |
Sep 06, 2024 | 52.71 | 52.78 | 52.62 | 52.69 | 267,161 | -0.02(-0.04%) |
Sep 05, 2024 | 52.67 | 52.71 | 52.54 | 52.71 | 198,076 | +0.09(+0.17%) |
Sep 04, 2024 | 52.58 | 52.63 | 52.52 | 52.62 | 209,209 | +0.08(+0.15%) |
Sep 03, 2024 | 52.53 | 52.55 | 52.50 | 52.54 | 154,710 | -0.04(-0.08%) |
Aug 30, 2024 | 52.65 | 52.65 | 52.54 | 52.58 | 124,828 | -0.03(-0.06%) |
Aug 29, 2024 | 52.58 | 52.61 | 52.53 | 52.61 | 97,856 | +0.00(+0.00%) |
Aug 28, 2024 | 52.63 | 52.64 | 52.60 | 52.61 | 142,880 | +0.00(+0.00%) |
Aug 27, 2024 | 52.55 | 52.65 | 52.55 | 52.61 | 88,579 | -0.04(-0.08%) |
Aug 26, 2024 | 52.68 | 52.70 | 52.62 | 52.65 | 111,500 | +0.00(+0.00%) |
Aug 23, 2024 | 52.65 | 52.73 | 52.61 | 52.65 | 199,492 | +0.05(+0.10%) |
Aug 22, 2024 | 52.62 | 52.75 | 52.56 | 52.60 | 178,945 | -0.07(-0.13%) |
Aug 21, 2024 | 52.66 | 52.71 | 52.60 | 52.67 | 125,773 | +0.02(+0.04%) |
Aug 20, 2024 | 52.62 | 52.67 | 52.59 | 52.65 | 122,183 | +0.09(+0.17%) |
Aug 19, 2024 | 52.55 | 52.63 | 52.54 | 52.56 | 160,658 | +0.00(+0.00%) |
Aug 16, 2024 | 52.56 | 52.56 | 52.51 | 52.56 | 68,367 | +0.05(+0.10%) |
Aug 15, 2024 | 52.59 | 52.59 | 52.43 | 52.51 | 131,839 | -0.15(-0.28%) |
Aug 14, 2024 | 52.61 | 52.67 | 52.59 | 52.66 | 171,640 | +0.09(+0.17%) |
Aug 13, 2024 | 52.53 | 52.60 | 52.49 | 52.57 | 330,025 | +0.12(+0.23%) |
Aug 12, 2024 | 52.45 | 52.48 | 52.43 | 52.45 | 183,586 | +0.03(+0.06%) |
Aug 09, 2024 | 52.49 | 52.49 | 52.41 | 52.42 | 552,968 | +0.04(+0.08%) |
Aug 08, 2024 | 52.48 | 52.48 | 52.33 | 52.38 | 195,365 | -0.07(-0.13%) |
Aug 07, 2024 | 52.61 | 52.61 | 52.44 | 52.45 | 204,650 | -0.16(-0.30%) |
Aug 06, 2024 | 52.70 | 52.70 | 52.58 | 52.61 | 191,338 | -0.06(-0.11%) |
Aug 05, 2024 | 52.81 | 52.83 | 52.67 | 52.67 | 270,279 | +0.03(+0.06%) |
Aug 02, 2024 | 52.59 | 52.65 | 52.56 | 52.64 | 295,263 | +0.30(+0.57%) |