Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 52.98 | 52.99 | 52.95 | 52.97 | 43,112 | -0.06(-0.12%) |
Sep 24, 2024 | 52.95 | 53.06 | 52.86 | 53.03 | 179,174 | +0.07(+0.13%) |
Sep 23, 2024 | 52.91 | 53.03 | 52.86 | 52.96 | 57,157 | +0.02(+0.04%) |
Sep 20, 2024 | 52.90 | 52.98 | 52.87 | 52.94 | 17,211 | -0.02(-0.04%) |
Sep 19, 2024 | 52.90 | 53.00 | 52.87 | 52.96 | 17,260 | +0.03(+0.06%) |
Sep 18, 2024 | 52.91 | 53.06 | 52.86 | 52.93 | 42,528 | +0.03(+0.06%) |
Sep 17, 2024 | 52.89 | 52.96 | 52.88 | 52.90 | 21,369 | -0.07(-0.13%) |
Sep 16, 2024 | 52.85 | 52.97 | 52.83 | 52.97 | 21,690 | +0.04(+0.08%) |
Sep 13, 2024 | 52.89 | 52.95 | 52.88 | 52.93 | 103,877 | +0.10(+0.19%) |
Sep 12, 2024 | 52.82 | 52.87 | 52.77 | 52.83 | 65,126 | +0.00(+0.00%) |
Sep 11, 2024 | 52.81 | 52.89 | 52.75 | 52.83 | 49,072 | +0.00(+0.00%) |
Sep 10, 2024 | 52.74 | 52.87 | 52.69 | 52.83 | 33,315 | +0.09(+0.17%) |
Sep 09, 2024 | 52.69 | 52.75 | 52.62 | 52.74 | 32,664 | +0.04(+0.07%) |
Sep 06, 2024 | 52.65 | 52.75 | 52.56 | 52.70 | 43,560 | +0.12(+0.22%) |
Sep 05, 2024 | 52.60 | 52.61 | 52.50 | 52.59 | 43,126 | +0.06(+0.11%) |
Sep 04, 2024 | 52.45 | 52.58 | 52.38 | 52.53 | 38,044 | +0.10(+0.19%) |
Sep 03, 2024 | 52.38 | 52.45 | 52.34 | 52.43 | 52,495 | -0.12(-0.23%) |
Aug 30, 2024 | 52.61 | 52.63 | 52.54 | 52.55 | 27,644 | -0.04(-0.08%) |
Aug 29, 2024 | 52.59 | 52.68 | 52.50 | 52.59 | 62,372 | +0.02(+0.04%) |
Aug 28, 2024 | 52.52 | 52.60 | 52.48 | 52.57 | 82,135 | -0.03(-0.06%) |
Aug 27, 2024 | 52.64 | 52.70 | 52.48 | 52.60 | 21,280 | -0.01(-0.02%) |
Aug 26, 2024 | 52.55 | 52.85 | 52.54 | 52.61 | 13,115 | +0.02(+0.03%) |
Aug 23, 2024 | 52.47 | 52.62 | 52.47 | 52.59 | 14,341 | +0.10(+0.20%) |
Aug 22, 2024 | 52.50 | 52.56 | 52.38 | 52.49 | 62,916 | -0.03(-0.06%) |
Aug 21, 2024 | 52.47 | 52.63 | 52.43 | 52.52 | 88,522 | +0.11(+0.21%) |
Aug 20, 2024 | 52.44 | 52.51 | 52.35 | 52.41 | 24,098 | +0.00(+0.01%) |
Aug 19, 2024 | 52.28 | 52.45 | 52.28 | 52.41 | 23,820 | +0.09(+0.18%) |
Aug 16, 2024 | 52.29 | 52.35 | 52.23 | 52.31 | 23,536 | +0.03(+0.06%) |
Aug 15, 2024 | 52.14 | 52.31 | 52.14 | 52.28 | 22,566 | -0.15(-0.29%) |
Aug 14, 2024 | 52.40 | 52.45 | 52.39 | 52.43 | 32,753 | +0.10(+0.19%) |
Aug 13, 2024 | 52.31 | 52.39 | 52.30 | 52.33 | 14,001 | +0.04(+0.08%) |
Aug 12, 2024 | 52.14 | 52.32 | 52.14 | 52.29 | 23,505 | +0.08(+0.15%) |
Aug 09, 2024 | 52.19 | 52.25 | 52.13 | 52.21 | 55,298 | +0.04(+0.08%) |
Aug 08, 2024 | 52.03 | 52.18 | 52.03 | 52.17 | 90,510 | -0.09(-0.17%) |
Aug 07, 2024 | 52.23 | 52.26 | 52.10 | 52.26 | 26,454 | +0.02(+0.04%) |
Aug 06, 2024 | 52.36 | 52.36 | 52.17 | 52.24 | 43,530 | -0.10(-0.19%) |
Aug 05, 2024 | 52.44 | 52.44 | 52.24 | 52.34 | 19,273 | -0.17(-0.32%) |
Aug 02, 2024 | 52.41 | 52.55 | 52.41 | 52.51 | 20,570 | +0.34(+0.65%) |
Aug 01, 2024 | 52.08 | 52.21 | 52.08 | 52.17 | 12,439 | +0.16(+0.31%) |
Jul 31, 2024 | 51.91 | 52.03 | 51.88 | 52.01 | 11,062 | +0.09(+0.17%) |
Jul 30, 2024 | 51.85 | 51.94 | 51.79 | 51.92 | 17,751 | +0.05(+0.11%) |
Jul 29, 2024 | 51.84 | 51.90 | 51.80 | 51.86 | 22,705 | +0.01(+0.03%) |
Jul 26, 2024 | 51.79 | 51.85 | 51.73 | 51.85 | 19,269 | +0.12(+0.23%) |
Jul 25, 2024 | 51.66 | 51.75 | 51.66 | 51.73 | 45,677 | -0.01(-0.02%) |
Jul 24, 2024 | 51.73 | 51.81 | 51.68 | 51.74 | 45,337 | +0.01(+0.02%) |
Jul 23, 2024 | 51.58 | 51.74 | 51.58 | 51.73 | 139,633 | +0.09(+0.17%) |
Jul 22, 2024 | 51.57 | 51.66 | 51.57 | 51.64 | 49,169 | -0.02(-0.04%) |
Jul 19, 2024 | 51.65 | 51.67 | 51.64 | 51.66 | 5,662 | -0.05(-0.10%) |
Jul 18, 2024 | 51.64 | 51.77 | 51.64 | 51.71 | 14,839 | -0.04(-0.08%) |
Jul 17, 2024 | 51.67 | 51.76 | 51.65 | 51.75 | 9,805 | +0.02(+0.04%) |
Jul 16, 2024 | 51.63 | 51.73 | 51.59 | 51.73 | 20,293 | +0.10(+0.19%) |
Jul 15, 2024 | 51.69 | 51.70 | 51.59 | 51.63 | 224,506 | -0.02(-0.04%) |
Jul 12, 2024 | 51.67 | 51.71 | 51.61 | 51.65 | 11,362 | -0.03(-0.06%) |
Jul 11, 2024 | 51.57 | 51.69 | 51.57 | 51.68 | 17,854 | +0.26(+0.50%) |
Jul 10, 2024 | 51.42 | 51.47 | 51.42 | 51.42 | 20,115 | -0.04(-0.07%) |
Jul 09, 2024 | 51.38 | 51.47 | 51.37 | 51.46 | 22,564 | +0.02(+0.04%) |
Jul 08, 2024 | 51.36 | 51.47 | 51.36 | 51.44 | 19,826 | +0.01(+0.01%) |
Jul 05, 2024 | 51.41 | 51.47 | 51.32 | 51.43 | 35,251 | +0.11(+0.21%) |
Jul 03, 2024 | 51.27 | 51.32 | 51.27 | 51.32 | 7,647 | +0.19(+0.38%) |
Jul 02, 2024 | 51.15 | 51.17 | 51.07 | 51.13 | 56,110 | +0.03(+0.07%) |