Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 149 | +0.27(+0.53%) |
Sep 26, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 2 | +0.12(+0.22%) |
Sep 25, 2024 | 51.69 | 51.69 | 51.59 | 51.59 | 392 | -0.49(-0.94%) |
Sep 24, 2024 | 52.01 | 52.12 | 52.01 | 52.09 | 405 | -0.02(-0.04%) |
Sep 23, 2024 | 52.11 | 52.11 | 51.98 | 52.11 | 176 | +0.29(+0.56%) |
Sep 20, 2024 | 51.90 | 51.90 | 51.67 | 51.82 | 1,042 | -0.32(-0.61%) |
Sep 19, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 106 | +0.54(+1.04%) |
Sep 18, 2024 | 51.49 | 51.60 | 51.49 | 51.60 | 652 | -0.05(-0.10%) |
Sep 17, 2024 | 51.69 | 51.99 | 51.65 | 51.65 | 449 | +0.18(+0.34%) |
Sep 16, 2024 | 51.18 | 51.59 | 51.18 | 51.47 | 2,108 | +0.45(+0.88%) |
Sep 13, 2024 | 50.98 | 51.02 | 50.98 | 51.02 | 694 | +0.55(+1.08%) |
Sep 12, 2024 | 50.54 | 50.55 | 50.40 | 50.48 | 1,494 | +0.25(+0.50%) |
Sep 11, 2024 | 49.69 | 50.23 | 49.69 | 50.23 | 2,010 | -0.35(-0.69%) |
Sep 10, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 0 | -0.32(-0.63%) |
Sep 09, 2024 | 51.01 | 51.06 | 50.90 | 50.90 | 1,491 | +0.42(+0.82%) |
Sep 06, 2024 | 50.51 | 50.51 | 50.48 | 50.48 | 268 | -0.44(-0.87%) |
Sep 05, 2024 | 51.03 | 51.03 | 50.92 | 50.92 | 200 | -0.53(-1.03%) |
Sep 04, 2024 | 51.75 | 51.75 | 51.38 | 51.46 | 791 | -0.16(-0.32%) |
Sep 03, 2024 | 52.02 | 52.02 | 51.62 | 51.62 | 308 | -0.79(-1.50%) |
Aug 30, 2024 | 52.00 | 52.41 | 51.86 | 52.41 | 2,283 | +0.39(+0.76%) |
Aug 29, 2024 | 52.09 | 52.09 | 52.01 | 52.01 | 358 | +0.27(+0.51%) |
Aug 28, 2024 | 52.13 | 52.13 | 51.43 | 51.75 | 566 | +0.04(+0.08%) |
Aug 27, 2024 | 51.76 | 51.76 | 51.71 | 51.71 | 330 | -0.05(-0.09%) |
Aug 26, 2024 | 52.15 | 52.17 | 51.75 | 51.75 | 3,618 | +0.02(+0.04%) |
Aug 23, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 193 | +0.76(+1.50%) |
Aug 22, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 68 | -0.08(-0.15%) |
Aug 21, 2024 | 50.72 | 51.05 | 50.68 | 51.05 | 1,675 | +0.45(+0.89%) |
Aug 20, 2024 | 50.72 | 50.72 | 50.49 | 50.60 | 2,211 | -0.35(-0.69%) |
Aug 19, 2024 | 50.92 | 50.95 | 50.77 | 50.95 | 479 | +0.23(+0.46%) |
Aug 16, 2024 | 50.16 | 50.71 | 50.16 | 50.71 | 1,107 | +0.23(+0.46%) |
Aug 15, 2024 | 50.26 | 50.51 | 50.26 | 50.48 | 1,223 | +0.67(+1.35%) |
Aug 14, 2024 | 49.37 | 49.81 | 49.37 | 49.81 | 707 | +0.25(+0.51%) |
Aug 13, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 80 | +0.36(+0.74%) |
Aug 12, 2024 | 49.51 | 49.54 | 49.19 | 49.19 | 530 | -0.23(-0.46%) |
Aug 09, 2024 | 49.43 | 49.43 | 49.42 | 49.42 | 165 | +0.25(+0.50%) |
Aug 08, 2024 | 49.09 | 49.18 | 49.09 | 49.18 | 1,049 | +0.76(+1.57%) |
Aug 07, 2024 | 49.06 | 49.06 | 48.42 | 48.42 | 258 | -0.10(-0.21%) |
Aug 06, 2024 | 48.53 | 48.83 | 48.52 | 48.52 | 598 | +0.31(+0.64%) |
Aug 05, 2024 | 48.10 | 48.43 | 48.10 | 48.21 | 794 | -1.23(-2.48%) |
Aug 02, 2024 | 49.74 | 49.74 | 49.21 | 49.43 | 1,322 | -1.12(-2.21%) |
Aug 01, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 14 | -0.99(-1.91%) |
Jul 31, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 54 | +0.08(+0.16%) |
Jul 30, 2024 | 51.12 | 51.46 | 51.12 | 51.46 | 424 | +0.79(+1.55%) |
Jul 29, 2024 | 50.62 | 50.67 | 50.62 | 50.67 | 302 | -0.21(-0.41%) |
Jul 26, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 1,334 | +0.76(+1.52%) |
Jul 25, 2024 | 49.79 | 50.40 | 49.79 | 50.12 | 3,619 | +0.52(+1.05%) |
Jul 24, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 3 | -0.55(-1.11%) |
Jul 23, 2024 | 50.23 | 50.23 | 50.13 | 50.15 | 1,045 | -0.24(-0.48%) |
Jul 22, 2024 | 50.20 | 50.39 | 50.18 | 50.39 | 1,375 | +0.29(+0.58%) |
Jul 19, 2024 | 50.19 | 50.19 | 50.10 | 50.10 | 880 | -0.56(-1.10%) |
Jul 18, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 3 | -0.39(-0.77%) |
Jul 17, 2024 | 50.59 | 51.05 | 50.59 | 51.05 | 351 | +0.01(+0.01%) |
Jul 16, 2024 | 50.85 | 51.05 | 50.85 | 51.05 | 439 | +1.05(+2.10%) |
Jul 15, 2024 | 49.92 | 50.40 | 49.92 | 50.00 | 9,292 | +0.42(+0.84%) |
Jul 12, 2024 | 49.53 | 49.76 | 49.40 | 49.58 | 1,564 | +0.35(+0.71%) |
Jul 11, 2024 | 49.17 | 49.23 | 49.17 | 49.23 | 459 | +0.65(+1.34%) |
Jul 10, 2024 | 48.44 | 48.58 | 48.09 | 48.58 | 1,059 | +0.65(+1.36%) |
Jul 09, 2024 | 47.91 | 48.21 | 47.78 | 47.93 | 20,933 | -0.19(-0.39%) |
Jul 08, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 2 | +0.09(+0.20%) |
Jul 05, 2024 | 47.76 | 48.02 | 47.76 | 48.02 | 149 | -0.51(-1.04%) |
Jul 03, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 100 | -0.11(-0.22%) |
Jul 02, 2024 | 48.52 | 48.77 | 48.52 | 48.64 | 1,135 | +0.15(+0.31%) |