Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 51.21 | 51.23 | 51.20 | 51.23 | 467,983 | +0.07(+0.14%) |
Sep 25, 2024 | 51.16 | 51.18 | 51.15 | 51.16 | 196,539 | -0.01(-0.02%) |
Sep 24, 2024 | 51.16 | 51.17 | 51.14 | 51.17 | 277,932 | +0.02(+0.05%) |
Sep 23, 2024 | 51.16 | 51.16 | 51.13 | 51.15 | 126,077 | +0.02(+0.03%) |
Sep 20, 2024 | 51.11 | 51.13 | 51.10 | 51.13 | 102,024 | +0.03(+0.06%) |
Sep 19, 2024 | 51.09 | 51.10 | 51.09 | 51.10 | 102,094 | +0.02(+0.04%) |
Sep 18, 2024 | 51.08 | 51.09 | 51.07 | 51.08 | 199,074 | +0.01(+0.02%) |
Sep 17, 2024 | 51.07 | 51.08 | 51.06 | 51.07 | 81,778 | +0.01(+0.02%) |
Sep 16, 2024 | 51.08 | 51.08 | 51.04 | 51.06 | 110,050 | -0.02(-0.04%) |
Sep 13, 2024 | 51.07 | 51.08 | 51.05 | 51.08 | 338,341 | +0.04(+0.08%) |
Sep 12, 2024 | 51.05 | 51.05 | 51.02 | 51.04 | 139,166 | +0.02(+0.04%) |
Sep 11, 2024 | 51.03 | 51.03 | 51.01 | 51.02 | 144,806 | +0.01(+0.02%) |
Sep 10, 2024 | 51.02 | 51.02 | 50.99 | 51.01 | 168,786 | +0.01(+0.02%) |
Sep 09, 2024 | 51.00 | 51.01 | 50.97 | 51.00 | 298,114 | +0.02(+0.04%) |
Sep 06, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 191,065 | +0.01(+0.02%) |
Sep 05, 2024 | 50.95 | 50.97 | 50.95 | 50.97 | 269,390 | +0.02(+0.03%) |
Sep 04, 2024 | 50.95 | 50.95 | 50.92 | 50.95 | 212,103 | +0.02(+0.05%) |
Sep 03, 2024 | 50.95 | 50.95 | 50.91 | 50.93 | 258,912 | -0.24(-0.47%) |
Aug 30, 2024 | 51.16 | 51.17 | 51.16 | 51.17 | 100,962 | +0.04(+0.07%) |
Aug 29, 2024 | 51.15 | 51.15 | 51.12 | 51.13 | 171,892 | +0.02(+0.03%) |
Aug 28, 2024 | 51.13 | 51.13 | 51.11 | 51.12 | 413,621 | +0.01(+0.02%) |
Aug 27, 2024 | 51.14 | 51.14 | 51.11 | 51.11 | 454,859 | -0.01(-0.02%) |
Aug 26, 2024 | 51.13 | 51.13 | 51.10 | 51.12 | 129,307 | +0.03(+0.06%) |
Aug 23, 2024 | 51.12 | 51.12 | 51.09 | 51.09 | 59,119 | +0.01(+0.01%) |
Aug 22, 2024 | 51.10 | 51.15 | 51.06 | 51.09 | 176,310 | +0.02(+0.05%) |
Aug 21, 2024 | 51.16 | 51.16 | 51.05 | 51.06 | 152,756 | +0.01(+0.01%) |
Aug 20, 2024 | 51.05 | 51.07 | 51.03 | 51.05 | 193,765 | +0.02(+0.04%) |
Aug 19, 2024 | 51.03 | 51.05 | 51.03 | 51.03 | 135,396 | -0.03(-0.05%) |
Aug 16, 2024 | 51.03 | 51.06 | 51.01 | 51.06 | 97,181 | +0.05(+0.10%) |
Aug 15, 2024 | 51.02 | 51.03 | 50.97 | 51.01 | 450,393 | +0.02(+0.05%) |
Aug 14, 2024 | 51.08 | 51.08 | 50.97 | 50.98 | 135,018 | +0.01(+0.01%) |
Aug 13, 2024 | 51.00 | 51.00 | 50.95 | 50.98 | 145,433 | +0.04(+0.08%) |
Aug 12, 2024 | 50.97 | 51.01 | 50.94 | 50.94 | 184,480 | -0.04(-0.08%) |
Aug 09, 2024 | 51.06 | 51.06 | 50.94 | 50.98 | 100,264 | +0.01(+0.02%) |
Aug 08, 2024 | 50.95 | 50.97 | 50.92 | 50.97 | 115,930 | +0.02(+0.05%) |
Aug 07, 2024 | 50.97 | 50.97 | 50.92 | 50.95 | 252,091 | +0.01(+0.01%) |
Aug 06, 2024 | 50.96 | 50.96 | 50.91 | 50.94 | 135,943 | -0.03(-0.05%) |
Aug 05, 2024 | 51.00 | 51.15 | 50.91 | 50.97 | 181,858 | +0.04(+0.08%) |
Aug 02, 2024 | 50.94 | 50.96 | 50.91 | 50.92 | 271,635 | -0.00(-0.00%) |
Aug 01, 2024 | 50.96 | 50.96 | 50.90 | 50.92 | 319,504 | +0.02(+0.05%) |
Jul 31, 2024 | 50.91 | 50.92 | 50.87 | 50.90 | 232,236 | +0.01(+0.01%) |
Jul 30, 2024 | 50.91 | 50.91 | 50.87 | 50.90 | 202,018 | +0.02(+0.04%) |
Jul 29, 2024 | 50.87 | 50.88 | 50.86 | 50.88 | 61,593 | +0.02(+0.04%) |
Jul 26, 2024 | 50.86 | 50.86 | 50.84 | 50.86 | 37,278 | +0.02(+0.05%) |
Jul 25, 2024 | 50.86 | 50.86 | 50.81 | 50.83 | 119,151 | +0.02(+0.04%) |
Jul 24, 2024 | 50.86 | 50.86 | 50.80 | 50.81 | 111,202 | -0.01(-0.01%) |
Jul 23, 2024 | 50.83 | 50.83 | 50.80 | 50.82 | 323,364 | +0.00(+0.00%) |
Jul 22, 2024 | 50.83 | 50.83 | 50.79 | 50.82 | 55,136 | +0.02(+0.04%) |
Jul 19, 2024 | 50.85 | 50.85 | 50.78 | 50.80 | 78,984 | +0.01(+0.02%) |
Jul 18, 2024 | 50.75 | 50.79 | 50.75 | 50.79 | 58,553 | +0.01(+0.02%) |
Jul 17, 2024 | 50.76 | 50.78 | 50.73 | 50.78 | 68,018 | +0.03(+0.06%) |
Jul 16, 2024 | 50.78 | 50.78 | 50.72 | 50.75 | 114,053 | +0.00(+0.01%) |
Jul 15, 2024 | 50.78 | 50.78 | 50.73 | 50.74 | 127,048 | -0.02(-0.05%) |
Jul 12, 2024 | 50.77 | 50.77 | 50.73 | 50.77 | 57,374 | +0.01(+0.02%) |
Jul 11, 2024 | 50.76 | 50.76 | 50.70 | 50.76 | 296,691 | +0.01(+0.02%) |
Jul 10, 2024 | 50.74 | 50.75 | 50.70 | 50.75 | 102,162 | +0.03(+0.06%) |
Jul 09, 2024 | 50.76 | 50.76 | 50.69 | 50.72 | 121,816 | -0.02(-0.04%) |
Jul 08, 2024 | 50.71 | 50.74 | 50.69 | 50.74 | 165,312 | +0.04(+0.09%) |
Jul 05, 2024 | 50.85 | 50.85 | 50.68 | 50.69 | 95,018 | +0.02(+0.05%) |
Jul 03, 2024 | 50.72 | 50.72 | 50.65 | 50.67 | 54,031 | +0.01(+0.01%) |
Jul 02, 2024 | 50.68 | 50.68 | 50.64 | 50.66 | 84,717 | +0.01(+0.02%) |