Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.66 | 52.71 | 52.63 | 52.70 | 3,308 | +0.00(+0.00%) |
Oct 17, 2024 | 52.76 | 52.92 | 52.43 | 52.70 | 2,458 | +0.00(+0.00%) |
Oct 16, 2024 | 52.42 | 52.77 | 52.42 | 52.70 | 3,421 | +0.28(+0.53%) |
Oct 15, 2024 | 52.39 | 52.58 | 52.34 | 52.42 | 5,682 | +0.13(+0.25%) |
Oct 11, 2024 | 52.29 | 0 | -0.18(-0.34%) | |||
Oct 10, 2024 | 52.29 | 52.49 | 52.27 | 52.47 | 3,023 | +0.12(+0.23%) |
Oct 09, 2024 | 52.07 | 52.48 | 52.07 | 52.35 | 5,921 | +0.17(+0.33%) |
Oct 08, 2024 | 52.02 | 52.18 | 51.94 | 52.18 | 2,202 | +0.32(+0.62%) |
Oct 07, 2024 | 51.84 | 52.04 | 51.66 | 51.86 | 10,231 | -0.16(-0.31%) |
Oct 04, 2024 | 52.05 | 52.11 | 51.98 | 52.02 | 4,689 | -0.16(-0.31%) |
Oct 03, 2024 | 52.44 | 52.44 | 51.77 | 52.18 | 10,601 | -0.24(-0.46%) |
Oct 02, 2024 | 52.57 | 52.94 | 52.42 | 52.42 | 2,299 | -0.50(-0.94%) |
Oct 01, 2024 | 53.07 | 53.07 | 52.91 | 52.92 | 1,151 | -0.23(-0.43%) |
Sep 30, 2024 | 52.64 | 53.15 | 52.64 | 53.15 | 10,324 | +0.35(+0.66%) |
Sep 27, 2024 | 52.92 | 53.18 | 52.80 | 52.80 | 4,900 | -0.02(-0.04%) |
Sep 26, 2024 | 52.90 | 52.95 | 52.47 | 52.82 | 9,866 | +0.11(+0.21%) |
Sep 25, 2024 | 52.62 | 52.78 | 52.62 | 52.71 | 2,859 | +0.00(+0.00%) |
Sep 24, 2024 | 52.70 | 52.78 | 52.66 | 52.71 | 2,858 | -0.14(-0.26%) |
Sep 23, 2024 | 52.54 | 52.86 | 52.54 | 52.85 | 6,873 | +0.42(+0.80%) |
Sep 20, 2024 | 52.05 | 52.44 | 51.85 | 52.43 | 34,836 | +0.31(+0.59%) |
Sep 19, 2024 | 52.65 | 52.65 | 52.04 | 52.12 | 8,478 | -0.34(-0.65%) |
Sep 18, 2024 | 52.41 | 52.54 | 52.29 | 52.46 | 32,173 | -0.01(-0.02%) |
Sep 17, 2024 | 53.47 | 53.47 | 52.41 | 52.47 | 6,806 | -0.84(-1.58%) |
Sep 16, 2024 | 53.25 | 53.31 | 53.13 | 53.31 | 5,915 | +0.28(+0.53%) |
Sep 13, 2024 | 53.46 | 53.48 | 53.03 | 53.03 | 2,316 | -0.25(-0.47%) |
Sep 12, 2024 | 52.66 | 53.46 | 52.66 | 53.28 | 2,897 | +0.62(+1.18%) |
Sep 11, 2024 | 52.05 | 52.66 | 52.05 | 52.66 | 12,650 | +0.19(+0.36%) |
Sep 10, 2024 | 52.73 | 52.73 | 52.35 | 52.47 | 5,984 | -0.21(-0.40%) |
Sep 09, 2024 | 52.43 | 52.70 | 52.43 | 52.68 | 6,356 | +0.35(+0.67%) |
Sep 06, 2024 | 52.31 | 52.37 | 51.91 | 52.33 | 1,885 | +0.19(+0.36%) |
Sep 05, 2024 | 51.71 | 52.25 | 51.71 | 52.14 | 2,419 | +0.30(+0.58%) |
Sep 04, 2024 | 51.44 | 51.98 | 51.44 | 51.84 | 3,878 | +0.09(+0.17%) |
Sep 03, 2024 | 51.92 | 51.93 | 51.55 | 51.75 | 6,714 | -0.23(-0.44%) |
Aug 30, 2024 | 51.98 | 0 | +0.01(+0.02%) | |||
Aug 29, 2024 | 52.10 | 52.22 | 51.92 | 51.97 | 13,897 | -0.17(-0.33%) |
Aug 28, 2024 | 52.22 | 52.45 | 52.07 | 52.14 | 3,914 | -0.10(-0.19%) |
Aug 27, 2024 | 52.02 | 52.43 | 52.02 | 52.24 | 2,302 | +0.09(+0.17%) |
Aug 26, 2024 | 52.09 | 52.32 | 52.09 | 52.15 | 4,600 | +0.11(+0.21%) |
Aug 23, 2024 | 52.12 | 52.30 | 51.98 | 52.04 | 3,821 | +0.14(+0.27%) |
Aug 22, 2024 | 52.23 | 52.23 | 51.85 | 51.90 | 8,232 | -0.23(-0.44%) |
Aug 21, 2024 | 52.05 | 52.16 | 51.95 | 52.13 | 2,577 | -0.01(-0.02%) |
Aug 20, 2024 | 52.23 | 52.27 | 52.14 | 52.14 | 1,635 | -0.03(-0.06%) |
Aug 19, 2024 | 52.12 | 52.74 | 52.09 | 52.17 | 8,793 | -0.52(-0.99%) |
Aug 16, 2024 | 52.78 | 52.81 | 52.66 | 52.69 | 4,998 | -0.20(-0.38%) |
Aug 15, 2024 | 52.39 | 52.95 | 52.39 | 52.89 | 2,450 | +0.77(+1.48%) |
Aug 14, 2024 | 51.80 | 52.12 | 51.50 | 52.12 | 7,270 | +0.32(+0.62%) |
Aug 13, 2024 | 50.99 | 51.80 | 50.95 | 51.80 | 7,290 | +1.02(+2.01%) |
Aug 12, 2024 | 50.73 | 50.80 | 50.36 | 50.78 | 3,684 | -0.01(-0.02%) |
Aug 09, 2024 | 50.75 | 50.94 | 50.67 | 50.79 | 2,501 | -50.98(-50.09%) |
Aug 08, 2024 | 101.76 | 102.11 | 101.65 | 101.77 | 2,019 | +0.93(+0.92%) |
Aug 07, 2024 | 102.63 | 102.63 | 100.82 | 100.84 | 3,979 | -1.49(-1.46%) |
Aug 06, 2024 | 102.23 | 102.64 | 102.20 | 102.33 | 3,687 | -1.20(-1.16%) |
Aug 02, 2024 | 103.53 | 0 | -0.81(-0.78%) |