Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 51.04 | 51.10 | 50.98 | 51.06 | 318,760 | +0.00(+0.00%) |
Oct 10, 2024 | 51.02 | 51.06 | 50.95 | 51.06 | 89,893 | -0.02(-0.04%) |
Oct 09, 2024 | 51.17 | 51.17 | 51.05 | 51.08 | 83,571 | -0.07(-0.14%) |
Oct 08, 2024 | 51.10 | 51.19 | 51.06 | 51.15 | 76,956 | -0.04(-0.08%) |
Oct 07, 2024 | 51.20 | 51.35 | 51.13 | 51.19 | 334,611 | -0.15(-0.29%) |
Oct 04, 2024 | 51.37 | 51.52 | 51.33 | 51.34 | 217,902 | -0.33(-0.64%) |
Oct 03, 2024 | 51.75 | 51.76 | 51.65 | 51.67 | 84,187 | -0.21(-0.40%) |
Oct 02, 2024 | 51.77 | 51.91 | 51.70 | 51.88 | 283,866 | +0.00(+0.00%) |
Oct 01, 2024 | 51.95 | 52.00 | 51.81 | 51.88 | 148,790 | +0.08(+0.15%) |
Sep 30, 2024 | 51.94 | 52.10 | 51.73 | 51.80 | 382,911 | -0.14(-0.27%) |
Sep 27, 2024 | 51.89 | 52.12 | 51.82 | 51.94 | 162,936 | +0.13(+0.25%) |
Sep 26, 2024 | 51.88 | 52.01 | 51.66 | 51.81 | 448,078 | +0.00(+0.00%) |
Sep 25, 2024 | 51.94 | 51.94 | 51.80 | 51.81 | 219,669 | -0.14(-0.27%) |
Sep 24, 2024 | 51.77 | 51.96 | 51.72 | 51.95 | 85,072 | +0.06(+0.12%) |
Sep 23, 2024 | 51.74 | 51.92 | 51.73 | 51.89 | 101,638 | -0.04(-0.08%) |
Sep 20, 2024 | 51.82 | 52.02 | 51.81 | 51.93 | 155,370 | +0.01(+0.02%) |
Sep 19, 2024 | 51.91 | 51.93 | 51.81 | 51.92 | 135,531 | -0.02(-0.04%) |
Sep 18, 2024 | 51.94 | 52.31 | 51.88 | 51.94 | 226,150 | -0.11(-0.21%) |
Sep 17, 2024 | 52.09 | 52.28 | 51.99 | 52.05 | 547,157 | +0.01(+0.02%) |
Sep 16, 2024 | 51.96 | 52.07 | 51.89 | 52.04 | 205,315 | +0.12(+0.23%) |
Sep 13, 2024 | 51.92 | 51.96 | 51.84 | 51.92 | 187,304 | +0.08(+0.15%) |
Sep 12, 2024 | 51.71 | 52.02 | 51.66 | 51.84 | 453,924 | -0.03(-0.06%) |
Sep 11, 2024 | 51.80 | 51.92 | 51.76 | 51.87 | 538,644 | +0.00(+0.00%) |
Sep 10, 2024 | 51.72 | 51.92 | 51.71 | 51.87 | 182,035 | +0.14(+0.27%) |
Sep 09, 2024 | 51.60 | 51.81 | 51.56 | 51.73 | 80,622 | +0.09(+0.17%) |
Sep 06, 2024 | 51.60 | 51.82 | 51.53 | 51.64 | 110,181 | +0.10(+0.19%) |
Sep 05, 2024 | 51.54 | 51.81 | 51.45 | 51.54 | 77,917 | +0.10(+0.19%) |
Sep 04, 2024 | 51.24 | 51.46 | 51.24 | 51.44 | 108,410 | +0.26(+0.51%) |
Sep 03, 2024 | 51.17 | 51.25 | 51.12 | 51.18 | 46,394 | +0.07(+0.14%) |
Aug 30, 2024 | 51.17 | 51.25 | 51.11 | 51.11 | 149,891 | -0.10(-0.20%) |
Aug 29, 2024 | 51.13 | 51.22 | 51.12 | 51.21 | 62,209 | -0.03(-0.06%) |
Aug 28, 2024 | 51.26 | 51.29 | 51.17 | 51.24 | 107,741 | +0.05(+0.10%) |
Aug 27, 2024 | 51.03 | 51.26 | 51.03 | 51.19 | 79,006 | -0.02(-0.04%) |
Aug 26, 2024 | 51.29 | 51.29 | 51.17 | 51.21 | 189,718 | -0.01(-0.02%) |
Aug 23, 2024 | 51.08 | 51.24 | 51.03 | 51.22 | 136,109 | +0.17(+0.33%) |
Aug 22, 2024 | 51.09 | 51.30 | 51.01 | 51.05 | 49,305 | -0.11(-0.21%) |
Aug 21, 2024 | 51.07 | 51.20 | 51.04 | 51.16 | 62,945 | +0.11(+0.21%) |
Aug 20, 2024 | 50.98 | 51.07 | 50.92 | 51.05 | 69,364 | +0.09(+0.18%) |
Aug 19, 2024 | 50.87 | 50.97 | 50.84 | 50.96 | 40,708 | +0.08(+0.16%) |
Aug 16, 2024 | 50.89 | 50.89 | 50.81 | 50.89 | 21,923 | +0.06(+0.12%) |
Aug 15, 2024 | 50.71 | 50.83 | 50.67 | 50.83 | 72,686 | -0.18(-0.35%) |
Aug 14, 2024 | 50.90 | 51.02 | 50.90 | 51.00 | 208,439 | +0.14(+0.27%) |
Aug 13, 2024 | 50.80 | 50.90 | 50.80 | 50.87 | 32,421 | +0.22(+0.43%) |
Aug 12, 2024 | 50.57 | 50.71 | 50.55 | 50.65 | 26,007 | +0.01(+0.02%) |
Aug 09, 2024 | 50.64 | 50.68 | 50.58 | 50.64 | 38,640 | +0.08(+0.16%) |
Aug 08, 2024 | 50.34 | 50.56 | 50.34 | 50.56 | 179,174 | -0.05(-0.10%) |
Aug 07, 2024 | 50.71 | 50.71 | 50.58 | 50.61 | 197,609 | -0.05(-0.10%) |
Aug 06, 2024 | 50.78 | 50.84 | 50.65 | 50.66 | 115,352 | -0.31(-0.60%) |
Aug 05, 2024 | 51.00 | 51.15 | 50.91 | 50.96 | 44,545 | -0.04(-0.08%) |
Aug 02, 2024 | 50.73 | 51.00 | 50.72 | 51.00 | 154,309 | +0.57(+1.13%) |