Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.67 | 52.68 | 52.65 | 52.65 | 29,300 | +0.04(+0.08%) |
Oct 17, 2024 | 52.60 | 52.62 | 52.59 | 52.61 | 149,184 | -0.05(-0.09%) |
Oct 16, 2024 | 52.67 | 52.67 | 52.65 | 52.66 | 100,061 | +0.01(+0.03%) |
Oct 15, 2024 | 52.65 | 52.69 | 52.64 | 52.65 | 89,987 | -0.01(-0.03%) |
Oct 14, 2024 | 52.57 | 52.89 | 52.56 | 52.66 | 90,732 | -0.05(-0.09%) |
Oct 11, 2024 | 52.67 | 52.74 | 52.67 | 52.71 | 13,464 | +0.06(+0.11%) |
Oct 10, 2024 | 52.60 | 52.67 | 52.58 | 52.65 | 52,481 | +0.12(+0.22%) |
Oct 09, 2024 | 52.51 | 52.53 | 52.49 | 52.53 | 22,877 | -0.04(-0.07%) |
Oct 08, 2024 | 52.54 | 52.58 | 52.51 | 52.57 | 52,817 | +0.02(+0.03%) |
Oct 07, 2024 | 52.50 | 52.57 | 52.50 | 52.55 | 78,760 | +0.01(+0.01%) |
Oct 04, 2024 | 52.64 | 52.66 | 52.55 | 52.55 | 25,299 | -0.25(-0.47%) |
Oct 03, 2024 | 52.81 | 52.85 | 52.79 | 52.80 | 13,143 | -0.08(-0.14%) |
Oct 02, 2024 | 52.83 | 52.88 | 52.83 | 52.88 | 42,464 | +0.01(+0.02%) |
Oct 01, 2024 | 52.81 | 52.92 | 52.81 | 52.87 | 24,120 | +0.09(+0.17%) |
Sep 30, 2024 | 52.80 | 52.83 | 52.74 | 52.77 | 25,041 | -0.05(-0.10%) |
Sep 27, 2024 | 52.78 | 52.84 | 52.78 | 52.83 | 33,894 | +0.09(+0.17%) |
Sep 26, 2024 | 52.80 | 52.80 | 52.74 | 52.74 | 15,447 | -0.09(-0.17%) |
Sep 25, 2024 | 52.87 | 52.87 | 52.83 | 52.83 | 15,143 | -0.08(-0.15%) |
Sep 24, 2024 | 52.84 | 52.92 | 52.81 | 52.91 | 30,285 | +0.11(+0.21%) |
Sep 23, 2024 | 52.76 | 52.82 | 52.74 | 52.80 | 15,061 | -0.01(-0.02%) |
Sep 20, 2024 | 52.77 | 52.82 | 52.72 | 52.81 | 20,204 | +0.02(+0.04%) |
Sep 19, 2024 | 52.69 | 52.79 | 52.69 | 52.79 | 24,098 | +0.12(+0.23%) |
Sep 18, 2024 | 52.68 | 52.80 | 52.66 | 52.67 | 24,828 | -0.06(-0.12%) |
Sep 17, 2024 | 52.70 | 52.74 | 52.70 | 52.73 | 18,620 | -0.01(-0.01%) |
Sep 16, 2024 | 52.71 | 52.74 | 52.70 | 52.73 | 17,755 | +0.05(+0.10%) |
Sep 13, 2024 | 52.69 | 52.69 | 52.66 | 52.68 | 71,944 | +0.14(+0.27%) |
Sep 12, 2024 | 52.51 | 52.56 | 52.50 | 52.54 | 60,336 | +0.02(+0.05%) |
Sep 11, 2024 | 52.48 | 52.57 | 52.48 | 52.52 | 34,081 | +0.04(+0.09%) |
Sep 10, 2024 | 52.40 | 52.48 | 52.40 | 52.47 | 26,021 | +0.06(+0.12%) |
Sep 09, 2024 | 52.39 | 52.43 | 52.37 | 52.41 | 15,478 | +0.04(+0.07%) |
Sep 06, 2024 | 52.40 | 52.44 | 52.34 | 52.37 | 26,964 | +0.08(+0.16%) |
Sep 05, 2024 | 52.34 | 52.34 | 52.28 | 52.29 | 48,252 | -0.01(-0.01%) |
Sep 04, 2024 | 52.22 | 52.30 | 52.20 | 52.29 | 34,440 | +0.07(+0.12%) |
Sep 03, 2024 | 52.25 | 52.28 | 52.22 | 52.23 | 51,055 | +0.02(+0.05%) |
Aug 30, 2024 | 52.25 | 52.27 | 52.20 | 52.20 | 21,134 | -0.08(-0.14%) |
Aug 29, 2024 | 52.28 | 52.29 | 52.26 | 52.28 | 18,854 | -0.02(-0.04%) |
Aug 28, 2024 | 52.30 | 52.31 | 52.29 | 52.30 | 46,094 | +0.01(+0.01%) |
Aug 27, 2024 | 52.27 | 52.31 | 52.26 | 52.29 | 164,257 | +0.00(+0.01%) |
Aug 26, 2024 | 52.32 | 52.35 | 52.29 | 52.29 | 29,690 | +0.02(+0.04%) |
Aug 23, 2024 | 52.11 | 52.28 | 51.91 | 52.27 | 54,695 | +0.20(+0.39%) |
Aug 22, 2024 | 52.09 | 52.09 | 52.02 | 52.06 | 12,552 | -0.08(-0.16%) |
Aug 21, 2024 | 52.12 | 52.17 | 52.08 | 52.15 | 26,003 | +0.05(+0.11%) |
Aug 20, 2024 | 52.05 | 52.09 | 52.04 | 52.09 | 30,808 | +0.10(+0.20%) |
Aug 19, 2024 | 52.01 | 52.03 | 51.97 | 51.99 | 19,986 | -0.01(-0.02%) |
Aug 16, 2024 | 52.04 | 52.04 | 51.99 | 52.00 | 68,585 | +0.01(+0.01%) |
Aug 15, 2024 | 51.89 | 52.03 | 51.89 | 51.99 | 32,136 | -0.09(-0.18%) |
Aug 14, 2024 | 52.08 | 52.15 | 52.08 | 52.09 | 108,938 | -0.02(-0.05%) |
Aug 13, 2024 | 52.10 | 52.12 | 52.08 | 52.11 | 29,525 | +0.05(+0.10%) |
Aug 12, 2024 | 51.94 | 52.06 | 51.94 | 52.06 | 23,806 | +0.10(+0.19%) |
Aug 09, 2024 | 51.98 | 51.98 | 51.93 | 51.96 | 32,109 | +0.05(+0.10%) |
Aug 08, 2024 | 51.88 | 51.92 | 51.86 | 51.91 | 70,352 | -0.04(-0.08%) |
Aug 07, 2024 | 51.97 | 51.99 | 51.94 | 51.95 | 24,324 | -0.03(-0.06%) |
Aug 06, 2024 | 52.00 | 52.03 | 51.97 | 51.98 | 37,847 | -0.14(-0.27%) |
Aug 05, 2024 | 52.09 | 52.13 | 51.99 | 52.12 | 43,605 | +0.06(+0.12%) |
Aug 02, 2024 | 52.04 | 52.10 | 51.98 | 52.06 | 115,404 | +0.11(+0.21%) |