Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.44 | 52.48 | 52.24 | 52.28 | 10,919 | -0.35(-0.67%) |
Sep 30, 2024 | 52.40 | 52.63 | 52.35 | 52.63 | 3,903 | +0.35(+0.67%) |
Sep 27, 2024 | 52.25 | 52.32 | 52.06 | 52.28 | 8,625 | -0.03(-0.05%) |
Sep 26, 2024 | 52.20 | 52.32 | 52.20 | 52.31 | 2,815 | +0.07(+0.13%) |
Sep 25, 2024 | 52.28 | 52.31 | 52.22 | 52.24 | 4,278 | -0.37(-0.70%) |
Sep 24, 2024 | 52.59 | 52.63 | 52.53 | 52.61 | 5,407 | +0.02(+0.03%) |
Sep 23, 2024 | 52.62 | 52.62 | 52.57 | 52.59 | 978 | +0.02(+0.04%) |
Sep 20, 2024 | 52.56 | 52.60 | 52.56 | 52.57 | 712 | -0.04(-0.09%) |
Sep 19, 2024 | 52.66 | 52.66 | 52.62 | 52.62 | 989 | +0.13(+0.24%) |
Sep 18, 2024 | 52.37 | 52.56 | 52.35 | 52.49 | 1,897 | +0.10(+0.20%) |
Sep 17, 2024 | 52.44 | 52.44 | 52.38 | 52.39 | 2,470 | -0.01(-0.02%) |
Sep 16, 2024 | 52.40 | 52.40 | 52.37 | 52.40 | 1,535 | +0.09(+0.16%) |
Sep 13, 2024 | 52.30 | 52.31 | 52.30 | 52.31 | 952 | +0.09(+0.16%) |
Sep 12, 2024 | 52.10 | 52.30 | 52.10 | 52.23 | 3,267 | +0.09(+0.18%) |
Sep 11, 2024 | 52.10 | 52.15 | 52.07 | 52.13 | 3,870 | +0.03(+0.07%) |
Sep 10, 2024 | 54.77 | 54.77 | 52.09 | 52.10 | 1,600 | -0.05(-0.10%) |
Sep 09, 2024 | 52.15 | 52.17 | 52.14 | 52.15 | 1,899 | +0.04(+0.08%) |
Sep 06, 2024 | 52.12 | 52.16 | 52.02 | 52.11 | 1,966 | -0.01(-0.03%) |
Sep 05, 2024 | 52.17 | 52.18 | 52.12 | 52.12 | 2,217 | +0.00(+0.00%) |
Sep 04, 2024 | 52.11 | 52.20 | 52.11 | 52.12 | 3,005 | +0.06(+0.12%) |
Sep 03, 2024 | 52.30 | 52.30 | 52.02 | 52.06 | 2,892 | -0.09(-0.17%) |
Aug 30, 2024 | 52.08 | 52.15 | 52.08 | 52.15 | 814 | +0.06(+0.11%) |
Aug 29, 2024 | 52.09 | 52.16 | 52.09 | 52.09 | 2,435 | -0.05(-0.10%) |
Aug 28, 2024 | 52.05 | 52.20 | 52.05 | 52.14 | 1,760 | +0.04(+0.08%) |
Aug 27, 2024 | 52.09 | 52.11 | 52.03 | 52.10 | 1,205 | -0.32(-0.62%) |
Aug 26, 2024 | 52.38 | 52.47 | 52.38 | 52.42 | 2,826 | +0.05(+0.10%) |
Aug 23, 2024 | 52.24 | 52.38 | 52.24 | 52.37 | 1,804 | +0.17(+0.33%) |
Aug 22, 2024 | 52.23 | 52.40 | 52.20 | 52.20 | 1,265 | -0.01(-0.02%) |
Aug 21, 2024 | 52.15 | 52.25 | 52.15 | 52.21 | 851 | -0.08(-0.15%) |
Aug 20, 2024 | 52.21 | 52.29 | 52.18 | 52.29 | 6,883 | +0.15(+0.30%) |
Aug 19, 2024 | 52.08 | 52.14 | 52.05 | 52.14 | 1,742 | +0.07(+0.13%) |
Aug 16, 2024 | 52.07 | 52.09 | 52.07 | 52.07 | 1,561 | +0.12(+0.23%) |
Aug 15, 2024 | 52.02 | 52.02 | 51.92 | 51.95 | 6,092 | -0.18(-0.34%) |
Aug 14, 2024 | 51.91 | 52.13 | 51.91 | 52.13 | 1,767 | +0.25(+0.48%) |
Aug 13, 2024 | 51.73 | 51.88 | 51.73 | 51.88 | 3,478 | +0.15(+0.29%) |
Aug 12, 2024 | 51.81 | 51.81 | 51.67 | 51.73 | 4,775 | +0.04(+0.07%) |
Aug 09, 2024 | 51.79 | 51.79 | 51.66 | 51.69 | 314 | -0.03(-0.06%) |
Aug 08, 2024 | 51.81 | 51.81 | 51.73 | 51.73 | 1,482 | +0.05(+0.11%) |
Aug 07, 2024 | 51.73 | 51.82 | 51.67 | 51.67 | 2,525 | +0.11(+0.22%) |
Aug 06, 2024 | 51.54 | 51.60 | 51.54 | 51.56 | 4,323 | +0.14(+0.27%) |
Aug 05, 2024 | 51.43 | 51.44 | 51.34 | 51.42 | 1,958 | -0.25(-0.49%) |
Aug 02, 2024 | 51.71 | 51.72 | 51.67 | 51.67 | 4,286 | -0.03(-0.06%) |