Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 52.35 | 52.50 | 52.31 | 52.48 | 1,029,955 | -0.10(-0.19%) |
Oct 01, 2024 | 52.58 | 52.65 | 52.50 | 52.58 | 851,725 | +0.00(+0.00%) |
Sep 30, 2024 | 52.70 | 52.70 | 52.51 | 52.58 | 632,417 | -0.09(-0.17%) |
Sep 27, 2024 | 52.60 | 52.70 | 52.59 | 52.67 | 489,425 | +0.17(+0.32%) |
Sep 26, 2024 | 52.58 | 52.59 | 52.39 | 52.50 | 1,280,648 | +0.00(+0.00%) |
Sep 25, 2024 | 52.63 | 52.63 | 52.49 | 52.50 | 588,951 | -0.23(-0.44%) |
Sep 24, 2024 | 52.54 | 52.76 | 52.51 | 52.73 | 579,322 | +0.07(+0.13%) |
Sep 23, 2024 | 52.59 | 52.73 | 52.53 | 52.66 | 615,240 | -0.05(-0.09%) |
Sep 20, 2024 | 52.61 | 52.73 | 52.53 | 52.71 | 521,830 | +0.06(+0.11%) |
Sep 19, 2024 | 52.66 | 52.73 | 52.59 | 52.65 | 579,939 | +0.03(+0.06%) |
Sep 18, 2024 | 52.67 | 52.94 | 52.61 | 52.62 | 721,899 | -0.17(-0.32%) |
Sep 17, 2024 | 52.87 | 52.87 | 52.74 | 52.79 | 689,859 | -0.01(-0.02%) |
Sep 16, 2024 | 52.66 | 52.83 | 52.62 | 52.80 | 987,508 | +0.17(+0.32%) |
Sep 13, 2024 | 52.65 | 52.70 | 52.58 | 52.63 | 633,123 | +0.15(+0.29%) |
Sep 12, 2024 | 52.50 | 52.53 | 52.39 | 52.48 | 842,299 | -0.05(-0.10%) |
Sep 11, 2024 | 52.43 | 52.59 | 52.38 | 52.53 | 746,956 | +0.02(+0.04%) |
Sep 10, 2024 | 52.40 | 52.52 | 52.38 | 52.51 | 764,106 | +0.12(+0.23%) |
Sep 09, 2024 | 52.30 | 52.43 | 52.24 | 52.39 | 719,778 | +0.09(+0.17%) |
Sep 06, 2024 | 52.31 | 52.54 | 52.21 | 52.30 | 893,649 | +0.01(+0.02%) |
Sep 05, 2024 | 52.23 | 52.29 | 52.07 | 52.29 | 3,509,073 | +0.20(+0.38%) |
Sep 04, 2024 | 51.87 | 52.11 | 51.85 | 52.09 | 1,332,905 | +0.25(+0.48%) |
Sep 03, 2024 | 51.89 | 51.98 | 51.75 | 51.84 | 1,477,722 | -0.04(-0.08%) |
Aug 30, 2024 | 52.02 | 52.09 | 51.86 | 51.88 | 1,722,116 | -0.11(-0.21%) |
Aug 29, 2024 | 51.96 | 52.02 | 51.92 | 51.99 | 2,893,574 | -0.06(-0.12%) |
Aug 28, 2024 | 52.11 | 52.13 | 52.03 | 52.05 | 644,153 | -0.07(-0.13%) |
Aug 27, 2024 | 51.99 | 52.14 | 51.97 | 52.12 | 532,547 | -0.03(-0.06%) |
Aug 26, 2024 | 52.29 | 52.29 | 52.12 | 52.15 | 674,589 | -0.04(-0.08%) |
Aug 23, 2024 | 52.08 | 52.22 | 52.00 | 52.19 | 597,808 | +0.27(+0.52%) |
Aug 22, 2024 | 52.03 | 52.04 | 51.84 | 51.92 | 773,004 | -0.18(-0.35%) |
Aug 21, 2024 | 52.01 | 52.20 | 51.99 | 52.10 | 1,225,804 | +0.10(+0.19%) |
Aug 20, 2024 | 51.91 | 52.02 | 51.89 | 52.00 | 1,127,273 | +0.13(+0.25%) |
Aug 19, 2024 | 51.79 | 51.92 | 51.76 | 51.87 | 833,947 | +0.08(+0.15%) |
Aug 16, 2024 | 51.73 | 51.80 | 51.65 | 51.79 | 674,996 | +0.13(+0.25%) |
Aug 15, 2024 | 51.56 | 51.69 | 51.53 | 51.66 | 1,129,488 | -0.14(-0.27%) |
Aug 14, 2024 | 51.72 | 51.87 | 51.70 | 51.80 | 2,985,362 | +0.14(+0.27%) |
Aug 13, 2024 | 51.58 | 51.66 | 51.52 | 51.66 | 896,061 | +0.28(+0.54%) |
Aug 12, 2024 | 51.28 | 51.43 | 51.23 | 51.38 | 952,878 | +0.08(+0.16%) |
Aug 09, 2024 | 51.39 | 51.39 | 51.27 | 51.30 | 656,638 | +0.20(+0.39%) |
Aug 08, 2024 | 51.06 | 51.14 | 51.00 | 51.10 | 779,140 | +0.02(+0.04%) |
Aug 07, 2024 | 51.28 | 51.33 | 51.04 | 51.08 | 943,306 | -0.17(-0.33%) |
Aug 06, 2024 | 51.51 | 51.51 | 51.25 | 51.25 | 837,275 | -0.26(-0.50%) |
Aug 05, 2024 | 51.64 | 51.66 | 51.38 | 51.51 | 2,039,469 | -0.12(-0.23%) |
Aug 02, 2024 | 51.22 | 51.65 | 51.22 | 51.63 | 1,059,769 | +0.45(+0.88%) |