Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.38 | 52.53 | 52.38 | 52.47 | 6,688 | -0.05(-0.10%) |
Sep 30, 2024 | 52.66 | 52.79 | 52.52 | 52.52 | 12,023 | -0.18(-0.34%) |
Sep 27, 2024 | 52.66 | 52.72 | 52.66 | 52.70 | 7,560 | +0.05(+0.09%) |
Sep 26, 2024 | 52.64 | 52.66 | 52.46 | 52.65 | 3,446 | -0.11(-0.21%) |
Sep 25, 2024 | 52.95 | 52.95 | 52.62 | 52.76 | 9,538 | +0.13(+0.25%) |
Sep 24, 2024 | 52.50 | 52.75 | 52.47 | 52.63 | 7,806 | -0.02(-0.04%) |
Sep 23, 2024 | 52.52 | 52.73 | 52.44 | 52.65 | 13,495 | +0.16(+0.30%) |
Sep 20, 2024 | 52.46 | 52.53 | 52.45 | 52.49 | 73,380 | -0.03(-0.06%) |
Sep 19, 2024 | 52.60 | 52.68 | 52.46 | 52.52 | 8,925 | -0.10(-0.19%) |
Sep 18, 2024 | 52.59 | 52.65 | 52.59 | 52.62 | 4,408 | +0.03(+0.06%) |
Sep 17, 2024 | 52.44 | 52.59 | 52.44 | 52.59 | 1,690 | +0.15(+0.29%) |
Sep 16, 2024 | 52.47 | 52.50 | 52.35 | 52.44 | 4,660 | -0.09(-0.18%) |
Sep 13, 2024 | 52.54 | 52.54 | 52.52 | 52.53 | 5,628 | +0.02(+0.05%) |
Sep 12, 2024 | 52.31 | 52.51 | 52.31 | 52.51 | 10,689 | +0.02(+0.03%) |
Sep 11, 2024 | 52.52 | 52.54 | 52.30 | 52.49 | 2,146 | +0.05(+0.09%) |
Sep 10, 2024 | 52.52 | 52.54 | 52.25 | 52.45 | 11,744 | -0.01(-0.02%) |
Sep 09, 2024 | 52.53 | 52.53 | 52.39 | 52.46 | 2,514 | +0.07(+0.13%) |
Sep 06, 2024 | 52.42 | 52.53 | 52.39 | 52.39 | 5,853 | +0.05(+0.09%) |
Sep 05, 2024 | 52.33 | 52.63 | 52.33 | 52.34 | 18,673 | +0.02(+0.05%) |
Sep 04, 2024 | 52.25 | 52.38 | 52.25 | 52.32 | 4,654 | +0.07(+0.13%) |
Sep 03, 2024 | 52.18 | 52.50 | 52.18 | 52.25 | 9,920 | -0.56(-1.06%) |
Aug 30, 2024 | 52.77 | 52.81 | 52.53 | 52.81 | 5,367 | +0.11(+0.21%) |
Aug 29, 2024 | 52.64 | 52.73 | 52.57 | 52.70 | 5,631 | +0.09(+0.16%) |
Aug 28, 2024 | 52.65 | 52.76 | 52.48 | 52.61 | 2,338 | +0.14(+0.27%) |
Aug 27, 2024 | 52.44 | 52.59 | 52.41 | 52.47 | 9,790 | +0.02(+0.04%) |
Aug 26, 2024 | 52.77 | 52.77 | 52.43 | 52.45 | 4,301 | -0.16(-0.31%) |
Aug 23, 2024 | 52.50 | 52.63 | 52.50 | 52.62 | 10,546 | +0.04(+0.07%) |
Aug 22, 2024 | 52.62 | 52.62 | 52.45 | 52.58 | 1,915 | +0.07(+0.13%) |
Aug 21, 2024 | 52.53 | 52.53 | 52.47 | 52.51 | 3,101 | +0.00(+0.00%) |
Aug 20, 2024 | 52.20 | 52.55 | 52.20 | 52.51 | 9,430 | +0.01(+0.02%) |
Aug 19, 2024 | 52.42 | 52.55 | 52.38 | 52.50 | 7,294 | +0.01(+0.01%) |
Aug 16, 2024 | 52.38 | 52.49 | 52.38 | 52.49 | 4,640 | +0.07(+0.13%) |
Aug 15, 2024 | 52.30 | 52.70 | 52.28 | 52.42 | 9,935 | +0.15(+0.28%) |
Aug 14, 2024 | 52.26 | 52.32 | 52.07 | 52.28 | 7,687 | -0.10(-0.18%) |
Aug 13, 2024 | 52.61 | 52.61 | 52.26 | 52.38 | 17,843 | +0.12(+0.22%) |
Aug 12, 2024 | 52.31 | 52.31 | 52.11 | 52.26 | 7,408 | +0.01(+0.02%) |
Aug 09, 2024 | 52.06 | 52.33 | 52.06 | 52.25 | 4,869 | +0.05(+0.10%) |
Aug 08, 2024 | 52.02 | 52.33 | 52.02 | 52.20 | 7,360 | +0.08(+0.14%) |
Aug 07, 2024 | 52.26 | 52.26 | 52.01 | 52.12 | 13,987 | +0.10(+0.19%) |
Aug 06, 2024 | 51.79 | 52.05 | 51.79 | 52.02 | 3,499 | +0.10(+0.19%) |
Aug 05, 2024 | 52.20 | 52.33 | 51.59 | 51.92 | 25,759 | -0.29(-0.56%) |
Aug 02, 2024 | 52.23 | 52.38 | 52.20 | 52.22 | 9,078 | -0.10(-0.20%) |