Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.97 | 51.98 | 51.94 | 51.98 | 38,789 | +0.03(+0.06%) |
Sep 26, 2024 | 51.97 | 51.97 | 51.92 | 51.95 | 45,480 | +0.03(+0.06%) |
Sep 25, 2024 | 51.92 | 51.92 | 51.88 | 51.92 | 48,105 | +0.03(+0.06%) |
Sep 24, 2024 | 51.91 | 51.91 | 51.86 | 51.89 | 87,006 | +0.02(+0.04%) |
Sep 23, 2024 | 51.90 | 51.90 | 51.85 | 51.87 | 47,672 | +0.02(+0.04%) |
Sep 20, 2024 | 51.82 | 51.85 | 51.82 | 51.85 | 56,053 | +0.03(+0.06%) |
Sep 19, 2024 | 51.83 | 51.85 | 51.82 | 51.82 | 196,350 | -0.01(-0.02%) |
Sep 18, 2024 | 51.84 | 51.86 | 51.82 | 51.83 | 40,144 | -0.04(-0.08%) |
Sep 17, 2024 | 51.87 | 51.87 | 51.84 | 51.87 | 63,704 | +0.05(+0.10%) |
Sep 16, 2024 | 51.83 | 51.83 | 51.81 | 51.82 | 40,204 | +0.01(+0.02%) |
Sep 13, 2024 | 51.81 | 51.82 | 51.79 | 51.81 | 53,420 | +0.00(+0.00%) |
Sep 12, 2024 | 51.83 | 51.83 | 51.79 | 51.81 | 29,467 | +0.01(+0.02%) |
Sep 11, 2024 | 51.82 | 51.82 | 51.75 | 51.80 | 156,442 | +0.00(+0.00%) |
Sep 10, 2024 | 51.76 | 51.80 | 51.76 | 51.80 | 46,794 | +0.07(+0.14%) |
Sep 09, 2024 | 51.80 | 51.80 | 51.71 | 51.73 | 369,447 | -0.04(-0.08%) |
Sep 06, 2024 | 51.79 | 51.79 | 51.74 | 51.77 | 87,535 | +0.03(+0.06%) |
Sep 05, 2024 | 51.76 | 51.76 | 51.73 | 51.74 | 479,783 | +0.00(+0.00%) |
Sep 04, 2024 | 51.71 | 51.75 | 51.71 | 51.74 | 34,336 | +0.00(+0.00%) |
Sep 03, 2024 | 51.73 | 51.74 | 51.69 | 51.74 | 49,480 | -0.24(-0.46%) |
Aug 30, 2024 | 51.96 | 51.98 | 51.95 | 51.98 | 55,038 | +0.01(+0.03%) |
Aug 29, 2024 | 51.99 | 51.99 | 51.95 | 51.97 | 270,798 | -0.00(-0.01%) |
Aug 28, 2024 | 51.98 | 51.98 | 51.96 | 51.97 | 27,601 | +0.01(+0.02%) |
Aug 27, 2024 | 51.95 | 51.96 | 51.69 | 51.96 | 105,789 | +0.01(+0.02%) |
Aug 26, 2024 | 51.96 | 51.96 | 51.94 | 51.95 | 17,450 | +0.03(+0.06%) |
Aug 23, 2024 | 51.93 | 51.93 | 51.88 | 51.92 | 44,346 | +0.01(+0.02%) |
Aug 22, 2024 | 51.94 | 51.94 | 51.89 | 51.91 | 157,499 | +0.01(+0.02%) |
Aug 21, 2024 | 51.90 | 51.91 | 51.86 | 51.90 | 48,508 | +0.01(+0.02%) |
Aug 20, 2024 | 51.93 | 51.93 | 51.87 | 51.89 | 38,312 | +0.02(+0.04%) |
Aug 19, 2024 | 51.87 | 51.87 | 51.85 | 51.87 | 45,875 | +0.03(+0.06%) |
Aug 16, 2024 | 51.77 | 51.86 | 51.77 | 51.84 | 47,135 | +0.01(+0.02%) |
Aug 15, 2024 | 51.84 | 51.84 | 51.82 | 51.83 | 74,089 | +0.02(+0.04%) |
Aug 14, 2024 | 51.78 | 51.82 | 51.78 | 51.81 | 37,401 | -0.01(-0.02%) |
Aug 13, 2024 | 51.75 | 51.83 | 51.75 | 51.82 | 160,737 | +0.02(+0.04%) |
Aug 12, 2024 | 51.86 | 51.86 | 51.78 | 51.80 | 59,022 | +0.01(+0.02%) |
Aug 09, 2024 | 51.79 | 51.80 | 51.74 | 51.79 | 48,449 | +0.04(+0.08%) |
Aug 08, 2024 | 51.75 | 51.77 | 51.72 | 51.75 | 43,769 | -0.02(-0.04%) |
Aug 07, 2024 | 51.82 | 51.82 | 51.72 | 51.77 | 52,094 | +0.05(+0.10%) |
Aug 06, 2024 | 51.59 | 51.76 | 51.59 | 51.72 | 108,760 | +0.06(+0.12%) |
Aug 05, 2024 | 51.70 | 51.77 | 51.66 | 51.66 | 117,813 | -0.15(-0.29%) |
Aug 02, 2024 | 51.81 | 51.82 | 51.72 | 51.81 | 73,703 | +0.05(+0.10%) |
Aug 01, 2024 | 51.79 | 51.79 | 51.72 | 51.76 | 180,303 | +0.02(+0.05%) |
Jul 31, 2024 | 51.77 | 51.77 | 51.71 | 51.74 | 95,500 | +0.04(+0.08%) |
Jul 30, 2024 | 51.77 | 51.77 | 51.68 | 51.70 | 88,694 | -0.03(-0.06%) |
Jul 29, 2024 | 51.73 | 51.73 | 51.68 | 51.73 | 240,833 | +0.04(+0.08%) |
Jul 26, 2024 | 51.65 | 51.70 | 51.65 | 51.69 | 37,381 | +0.04(+0.08%) |
Jul 25, 2024 | 51.70 | 51.70 | 51.65 | 51.65 | 106,367 | -0.02(-0.04%) |
Jul 24, 2024 | 51.66 | 51.67 | 51.65 | 51.67 | 130,023 | +0.02(+0.04%) |
Jul 23, 2024 | 51.64 | 51.68 | 51.64 | 51.65 | 713,909 | +0.01(+0.02%) |
Jul 22, 2024 | 51.63 | 51.64 | 51.60 | 51.64 | 37,606 | +0.02(+0.04%) |
Jul 19, 2024 | 51.50 | 51.63 | 51.50 | 51.62 | 53,645 | +0.03(+0.06%) |
Jul 18, 2024 | 51.60 | 51.60 | 51.57 | 51.59 | 137,470 | +0.01(+0.02%) |
Jul 17, 2024 | 51.59 | 51.59 | 51.56 | 51.58 | 30,615 | -0.01(-0.02%) |
Jul 16, 2024 | 51.59 | 51.59 | 51.56 | 51.59 | 168,333 | +0.00(+0.01%) |
Jul 15, 2024 | 51.56 | 51.59 | 51.56 | 51.58 | 58,415 | +0.02(+0.05%) |
Jul 12, 2024 | 51.56 | 51.56 | 51.53 | 51.56 | 40,674 | +0.00(+0.00%) |
Jul 11, 2024 | 51.56 | 51.57 | 51.53 | 51.56 | 44,028 | +0.01(+0.02%) |
Jul 10, 2024 | 51.55 | 51.55 | 51.52 | 51.55 | 43,818 | +0.01(+0.02%) |
Jul 09, 2024 | 51.55 | 51.55 | 51.52 | 51.54 | 41,093 | +0.00(+0.00%) |
Jul 08, 2024 | 51.55 | 51.55 | 51.53 | 51.54 | 167,751 | +0.02(+0.04%) |
Jul 05, 2024 | 51.54 | 51.54 | 51.47 | 51.52 | 60,821 | +0.02(+0.04%) |
Jul 03, 2024 | 51.58 | 51.58 | 51.48 | 51.50 | 47,206 | +0.02(+0.04%) |
Jul 02, 2024 | 51.48 | 51.51 | 51.47 | 51.48 | 98,353 | +0.01(+0.01%) |