Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.96 | 51.96 | 51.53 | 51.76 | 32,123 | -0.44(-0.84%) |
Sep 30, 2024 | 52.17 | 52.20 | 52.11 | 52.20 | 1,062 | +0.11(+0.21%) |
Sep 27, 2024 | 52.08 | 52.10 | 52.07 | 52.09 | 969 | +0.03(+0.06%) |
Sep 26, 2024 | 52.07 | 52.12 | 52.06 | 52.06 | 3,123 | +0.04(+0.08%) |
Sep 25, 2024 | 52.05 | 52.06 | 52.02 | 52.02 | 450 | -0.03(-0.06%) |
Sep 24, 2024 | 52.07 | 52.07 | 52.05 | 52.05 | 471 | -0.02(-0.04%) |
Sep 23, 2024 | 52.12 | 52.12 | 52.07 | 52.07 | 945 | -0.02(-0.05%) |
Sep 20, 2024 | 52.07 | 52.09 | 52.03 | 52.09 | 390 | -0.02(-0.03%) |
Sep 19, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 82 | +0.20(+0.39%) |
Sep 18, 2024 | 51.92 | 51.96 | 51.88 | 51.91 | 1,553 | -0.06(-0.12%) |
Sep 17, 2024 | 51.93 | 51.97 | 51.93 | 51.97 | 2,141 | +0.12(+0.24%) |
Sep 16, 2024 | 51.85 | 51.85 | 51.84 | 51.84 | 247 | +0.06(+0.13%) |
Sep 13, 2024 | 51.73 | 51.78 | 51.71 | 51.78 | 598 | +0.15(+0.29%) |
Sep 12, 2024 | 51.61 | 51.63 | 51.59 | 51.63 | 2,162 | +0.05(+0.10%) |
Sep 11, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 6 | +0.02(+0.03%) |
Sep 10, 2024 | 51.61 | 51.61 | 51.56 | 51.56 | 425 | -0.02(-0.04%) |
Sep 09, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 133 | +0.02(+0.05%) |
Sep 06, 2024 | 51.57 | 51.57 | 51.55 | 51.55 | 507 | +0.02(+0.05%) |
Sep 05, 2024 | 51.54 | 51.58 | 51.48 | 51.53 | 8,574 | +0.04(+0.07%) |
Sep 04, 2024 | 51.41 | 51.49 | 51.39 | 51.49 | 709 | +0.07(+0.15%) |
Sep 03, 2024 | 51.45 | 51.45 | 51.42 | 51.42 | 816 | -0.47(-0.91%) |
Aug 30, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 209 | +0.10(+0.19%) |
Aug 29, 2024 | 51.86 | 51.86 | 51.79 | 51.79 | 798 | +0.01(+0.01%) |
Aug 28, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 80 | -0.01(-0.01%) |
Aug 27, 2024 | 51.82 | 51.82 | 51.79 | 51.79 | 924 | -0.02(-0.03%) |
Aug 26, 2024 | 51.83 | 51.84 | 51.80 | 51.80 | 1,612 | +0.02(+0.05%) |
Aug 23, 2024 | 51.70 | 51.78 | 51.67 | 51.78 | 952 | +0.20(+0.39%) |
Aug 22, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 49 | -0.02(-0.05%) |
Aug 21, 2024 | 51.61 | 51.65 | 51.60 | 51.60 | 1,131 | +0.07(+0.14%) |
Aug 20, 2024 | 51.58 | 51.58 | 51.54 | 51.54 | 429 | +0.04(+0.07%) |
Aug 19, 2024 | 51.47 | 51.50 | 51.47 | 51.50 | 977 | +0.12(+0.23%) |
Aug 16, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 367 | +0.11(+0.20%) |
Aug 15, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 1,194 | +0.09(+0.18%) |
Aug 14, 2024 | 51.17 | 51.24 | 51.14 | 51.19 | 804 | +0.12(+0.23%) |
Aug 13, 2024 | 51.05 | 51.09 | 51.05 | 51.06 | 1,143 | +0.11(+0.22%) |
Aug 12, 2024 | 50.99 | 51.02 | 50.95 | 50.95 | 2,048 | +0.00(+0.01%) |
Aug 09, 2024 | 50.98 | 50.98 | 50.95 | 50.95 | 1,399 | +0.05(+0.11%) |
Aug 08, 2024 | 50.91 | 50.91 | 50.90 | 50.90 | 695 | +0.06(+0.12%) |
Aug 07, 2024 | 50.96 | 50.96 | 50.82 | 50.84 | 757 | +0.04(+0.07%) |
Aug 06, 2024 | 50.76 | 50.97 | 50.76 | 50.80 | 17,059 | +0.26(+0.51%) |
Aug 05, 2024 | 50.51 | 50.54 | 50.51 | 50.54 | 177 | -0.34(-0.68%) |
Aug 02, 2024 | 50.86 | 50.88 | 50.82 | 50.88 | 951 | -0.14(-0.26%) |