Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 49.85 | 49.85 | 49.80 | 49.82 | 95,211 | +0.02(+0.04%) |
Sep 30, 2024 | 49.89 | 49.89 | 49.80 | 49.80 | 88,351 | -0.04(-0.08%) |
Sep 27, 2024 | 49.83 | 49.84 | 49.81 | 49.84 | 62,552 | +0.03(+0.06%) |
Sep 26, 2024 | 49.80 | 49.83 | 49.78 | 49.81 | 188,110 | +0.01(+0.02%) |
Sep 25, 2024 | 49.86 | 49.86 | 49.76 | 49.80 | 665,046 | -0.19(-0.38%) |
Sep 24, 2024 | 50.01 | 50.04 | 49.98 | 49.99 | 210,270 | -0.02(-0.04%) |
Sep 23, 2024 | 49.99 | 50.01 | 49.98 | 50.01 | 59,389 | +0.04(+0.08%) |
Sep 20, 2024 | 49.97 | 49.98 | 49.95 | 49.97 | 142,819 | +0.02(+0.04%) |
Sep 19, 2024 | 49.94 | 49.97 | 49.94 | 49.95 | 96,764 | +0.02(+0.04%) |
Sep 18, 2024 | 49.92 | 49.96 | 49.92 | 49.93 | 113,609 | -0.02(-0.04%) |
Sep 17, 2024 | 49.91 | 49.95 | 49.91 | 49.95 | 170,427 | +0.03(+0.06%) |
Sep 16, 2024 | 49.89 | 49.94 | 49.89 | 49.92 | 60,523 | +0.02(+0.04%) |
Sep 13, 2024 | 49.88 | 49.91 | 49.86 | 49.90 | 87,520 | -0.03(-0.06%) |
Sep 12, 2024 | 49.87 | 49.93 | 49.81 | 49.93 | 107,018 | +0.03(+0.06%) |
Sep 11, 2024 | 49.82 | 49.91 | 49.82 | 49.90 | 56,602 | +0.00(+0.00%) |
Sep 10, 2024 | 49.85 | 49.90 | 49.83 | 49.90 | 136,697 | +0.06(+0.12%) |
Sep 09, 2024 | 49.75 | 49.85 | 49.75 | 49.84 | 235,227 | +0.06(+0.12%) |
Sep 06, 2024 | 49.84 | 49.85 | 49.76 | 49.78 | 78,952 | -0.06(-0.13%) |
Sep 05, 2024 | 49.83 | 49.85 | 49.79 | 49.84 | 161,404 | +0.04(+0.09%) |
Sep 04, 2024 | 49.82 | 49.84 | 49.76 | 49.80 | 194,022 | +0.05(+0.10%) |
Sep 03, 2024 | 49.82 | 49.84 | 49.75 | 49.75 | 188,675 | -0.05(-0.10%) |
Aug 30, 2024 | 49.74 | 49.83 | 49.74 | 49.80 | 59,398 | +0.04(+0.08%) |
Aug 29, 2024 | 49.83 | 49.83 | 49.76 | 49.76 | 98,735 | -0.07(-0.14%) |
Aug 28, 2024 | 49.79 | 49.83 | 49.76 | 49.83 | 99,582 | +0.04(+0.08%) |
Aug 27, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 297,440 | +0.00(+0.00%) |
Aug 26, 2024 | 49.77 | 49.79 | 49.75 | 49.79 | 138,244 | +0.05(+0.10%) |
Aug 23, 2024 | 49.71 | 49.77 | 49.71 | 49.74 | 71,474 | +0.00(+0.00%) |
Aug 22, 2024 | 49.75 | 49.76 | 49.72 | 49.74 | 105,148 | +0.01(+0.02%) |
Aug 21, 2024 | 49.64 | 49.76 | 49.64 | 49.73 | 249,196 | -0.23(-0.46%) |
Aug 20, 2024 | 49.95 | 49.96 | 49.91 | 49.96 | 140,933 | +0.04(+0.08%) |
Aug 19, 2024 | 49.95 | 49.97 | 49.90 | 49.92 | 88,395 | -0.05(-0.10%) |
Aug 16, 2024 | 49.93 | 49.97 | 49.87 | 49.97 | 53,036 | +0.09(+0.18%) |
Aug 15, 2024 | 49.86 | 49.93 | 49.86 | 49.88 | 163,501 | +0.00(+0.00%) |
Aug 14, 2024 | 49.86 | 49.90 | 49.86 | 49.88 | 42,434 | -0.04(-0.08%) |
Aug 13, 2024 | 49.92 | 49.92 | 49.88 | 49.92 | 33,029 | +0.05(+0.10%) |
Aug 12, 2024 | 49.77 | 49.90 | 49.73 | 49.87 | 42,411 | +0.14(+0.28%) |
Aug 09, 2024 | 49.75 | 49.86 | 49.73 | 49.73 | 68,448 | -0.07(-0.14%) |
Aug 08, 2024 | 49.77 | 49.83 | 49.73 | 49.80 | 109,046 | +0.13(+0.26%) |
Aug 07, 2024 | 49.87 | 49.87 | 49.67 | 49.67 | 190,452 | -0.08(-0.16%) |
Aug 06, 2024 | 49.75 | 49.79 | 49.62 | 49.75 | 147,431 | +0.17(+0.34%) |
Aug 05, 2024 | 49.69 | 49.71 | 49.58 | 49.58 | 281,764 | -0.19(-0.38%) |
Aug 02, 2024 | 49.85 | 49.85 | 49.71 | 49.77 | 256,028 | -0.01(-0.02%) |