Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 52.85 | 52.85 | 52.79 | 52.79 | 15,433 | -0.09(-0.17%) |
Sep 25, 2024 | 52.92 | 52.92 | 52.88 | 52.88 | 15,129 | -0.08(-0.15%) |
Sep 24, 2024 | 52.89 | 52.97 | 52.86 | 52.96 | 30,257 | +0.11(+0.21%) |
Sep 23, 2024 | 52.81 | 52.87 | 52.79 | 52.85 | 15,047 | -0.01(-0.02%) |
Sep 20, 2024 | 52.82 | 52.87 | 52.77 | 52.86 | 20,185 | +0.02(+0.04%) |
Sep 19, 2024 | 52.74 | 52.84 | 52.74 | 52.84 | 24,076 | +0.12(+0.23%) |
Sep 18, 2024 | 52.73 | 52.85 | 52.71 | 52.72 | 24,805 | -0.06(-0.12%) |
Sep 17, 2024 | 52.75 | 52.79 | 52.75 | 52.78 | 18,603 | -0.01(-0.01%) |
Sep 16, 2024 | 52.76 | 52.80 | 52.75 | 52.78 | 17,739 | +0.05(+0.10%) |
Sep 13, 2024 | 52.74 | 52.74 | 52.70 | 52.73 | 71,876 | +0.14(+0.27%) |
Sep 12, 2024 | 52.56 | 52.61 | 52.55 | 52.59 | 60,279 | +0.03(+0.05%) |
Sep 11, 2024 | 52.53 | 52.62 | 52.53 | 52.56 | 34,049 | +0.04(+0.09%) |
Sep 10, 2024 | 52.45 | 52.52 | 52.45 | 52.52 | 25,997 | +0.07(+0.12%) |
Sep 09, 2024 | 52.44 | 52.48 | 52.42 | 52.45 | 15,464 | +0.03(+0.07%) |
Sep 06, 2024 | 52.45 | 52.49 | 52.38 | 52.42 | 26,939 | +0.09(+0.16%) |
Sep 05, 2024 | 52.39 | 52.39 | 52.33 | 52.34 | 48,207 | -0.01(-0.01%) |
Sep 04, 2024 | 52.27 | 52.35 | 52.25 | 52.34 | 34,408 | +0.07(+0.12%) |
Sep 03, 2024 | 52.30 | 52.33 | 52.27 | 52.27 | 51,007 | +0.02(+0.03%) |
Aug 30, 2024 | 52.31 | 52.33 | 52.26 | 52.26 | 21,110 | -0.08(-0.14%) |
Aug 29, 2024 | 52.34 | 52.35 | 52.32 | 52.34 | 18,833 | -0.02(-0.04%) |
Aug 28, 2024 | 52.36 | 52.37 | 52.34 | 52.35 | 46,042 | +0.00(+0.01%) |
Aug 27, 2024 | 52.33 | 52.37 | 52.31 | 52.35 | 164,071 | +0.01(+0.01%) |
Aug 26, 2024 | 52.38 | 52.41 | 52.34 | 52.34 | 29,657 | +0.02(+0.04%) |
Aug 23, 2024 | 52.17 | 52.34 | 51.97 | 52.33 | 54,633 | +0.21(+0.39%) |
Aug 22, 2024 | 52.15 | 52.15 | 52.08 | 52.12 | 12,538 | -0.09(-0.16%) |
Aug 21, 2024 | 52.18 | 52.23 | 52.14 | 52.20 | 25,974 | +0.05(+0.11%) |
Aug 20, 2024 | 52.11 | 52.15 | 52.10 | 52.15 | 30,773 | +0.10(+0.20%) |
Aug 19, 2024 | 52.06 | 52.09 | 52.03 | 52.05 | 19,964 | -0.01(-0.02%) |
Aug 16, 2024 | 52.10 | 52.10 | 52.05 | 52.05 | 68,507 | +0.01(+0.01%) |
Aug 15, 2024 | 51.95 | 52.09 | 51.95 | 52.05 | 32,100 | -0.10(-0.18%) |
Aug 14, 2024 | 52.14 | 52.21 | 52.14 | 52.15 | 108,815 | -0.02(-0.05%) |
Aug 13, 2024 | 52.16 | 52.18 | 52.14 | 52.17 | 29,492 | +0.05(+0.10%) |
Aug 12, 2024 | 52.00 | 52.12 | 52.00 | 52.12 | 23,779 | +0.10(+0.19%) |
Aug 09, 2024 | 52.04 | 52.04 | 51.99 | 52.02 | 32,073 | +0.05(+0.10%) |
Aug 08, 2024 | 51.94 | 51.98 | 51.92 | 51.97 | 70,272 | -0.04(-0.08%) |
Aug 07, 2024 | 52.03 | 52.05 | 51.99 | 52.01 | 24,297 | -0.03(-0.06%) |
Aug 06, 2024 | 52.06 | 52.09 | 52.03 | 52.04 | 37,804 | -0.14(-0.27%) |
Aug 05, 2024 | 52.15 | 52.19 | 52.05 | 52.18 | 43,556 | +0.06(+0.12%) |
Aug 02, 2024 | 52.10 | 52.16 | 52.04 | 52.12 | 115,273 | +0.11(+0.21%) |
Aug 01, 2024 | 51.98 | 52.04 | 51.97 | 52.01 | 86,469 | +0.07(+0.13%) |
Jul 31, 2024 | 51.86 | 51.95 | 51.79 | 51.94 | 40,410 | +0.18(+0.35%) |
Jul 30, 2024 | 51.79 | 51.80 | 51.75 | 51.76 | 44,121 | -0.01(-0.02%) |
Jul 29, 2024 | 51.78 | 51.78 | 51.73 | 51.77 | 17,862 | +0.04(+0.08%) |
Jul 26, 2024 | 51.76 | 51.77 | 51.73 | 51.73 | 45,702 | +0.07(+0.14%) |
Jul 25, 2024 | 51.68 | 51.70 | 51.65 | 51.66 | 28,837 | -0.06(-0.12%) |
Jul 24, 2024 | 51.70 | 51.74 | 51.66 | 51.72 | 90,578 | +0.08(+0.15%) |
Jul 23, 2024 | 51.65 | 51.69 | 51.64 | 51.64 | 22,138 | +0.00(+0.00%) |
Jul 22, 2024 | 51.63 | 51.64 | 51.59 | 51.64 | 30,476 | -0.04(-0.08%) |
Jul 19, 2024 | 51.70 | 51.71 | 51.66 | 51.68 | 14,077 | -0.07(-0.14%) |
Jul 18, 2024 | 51.74 | 51.78 | 51.74 | 51.75 | 30,697 | -0.02(-0.04%) |
Jul 17, 2024 | 51.74 | 51.79 | 51.73 | 51.77 | 21,137 | +0.01(+0.02%) |
Jul 16, 2024 | 51.74 | 51.77 | 51.72 | 51.76 | 23,674 | +0.02(+0.04%) |
Jul 15, 2024 | 51.72 | 51.75 | 51.71 | 51.74 | 32,332 | +0.06(+0.12%) |
Jul 12, 2024 | 51.68 | 51.69 | 51.65 | 51.68 | 18,942 | +0.02(+0.04%) |
Jul 11, 2024 | 51.66 | 51.69 | 51.64 | 51.66 | 34,281 | +0.07(+0.14%) |
Jul 10, 2024 | 51.59 | 51.61 | 51.58 | 51.59 | 24,956 | +0.02(+0.03%) |
Jul 09, 2024 | 51.59 | 51.61 | 51.55 | 51.58 | 26,768 | -0.00(-0.01%) |
Jul 08, 2024 | 51.58 | 51.62 | 51.58 | 51.58 | 25,844 | -0.02(-0.04%) |
Jul 05, 2024 | 51.59 | 51.64 | 51.56 | 51.60 | 27,061 | +0.12(+0.23%) |
Jul 03, 2024 | 51.43 | 51.52 | 51.43 | 51.48 | 18,352 | +0.07(+0.14%) |
Jul 02, 2024 | 51.46 | 51.46 | 51.41 | 51.41 | 17,315 | +0.02(+0.04%) |