Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 50.41 | 50.42 | 50.39 | 50.41 | 4,309,052 | -0.19(-0.38%) |
Sep 30, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 4,869,035 | +0.01(+0.02%) |
Sep 27, 2024 | 50.59 | 50.60 | 50.59 | 50.59 | 2,162,521 | +0.02(+0.04%) |
Sep 26, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 1,300,940 | -0.01(-0.02%) |
Sep 25, 2024 | 50.57 | 50.58 | 50.57 | 50.58 | 975,285 | +0.01(+0.02%) |
Sep 24, 2024 | 50.56 | 50.57 | 50.56 | 50.57 | 1,876,827 | +0.01(+0.02%) |
Sep 23, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 1,797,435 | +0.01(+0.02%) |
Sep 20, 2024 | 50.54 | 50.56 | 50.54 | 50.55 | 2,697,786 | +0.02(+0.04%) |
Sep 19, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 1,087,013 | +0.01(+0.02%) |
Sep 18, 2024 | 50.52 | 50.53 | 50.52 | 50.52 | 2,492,410 | +0.00(+0.00%) |
Sep 17, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 1,101,444 | +0.00(+0.00%) |
Sep 16, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 1,267,644 | +0.01(+0.02%) |
Sep 13, 2024 | 50.50 | 50.51 | 50.50 | 50.51 | 1,516,138 | +0.02(+0.04%) |
Sep 12, 2024 | 50.49 | 50.49 | 50.48 | 50.49 | 1,138,489 | +0.01(+0.02%) |
Sep 11, 2024 | 50.48 | 50.48 | 50.47 | 50.48 | 950,765 | +0.01(+0.02%) |
Sep 10, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 1,163,658 | +0.01(+0.02%) |
Sep 09, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 2,261,475 | +0.00(+0.00%) |
Sep 06, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 1,402,130 | +0.02(+0.04%) |
Sep 05, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 3,807,357 | +0.00(+0.00%) |
Sep 04, 2024 | 50.43 | 50.44 | 50.43 | 50.44 | 2,349,540 | +0.01(+0.02%) |
Sep 03, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 1,921,246 | -0.20(-0.40%) |
Aug 30, 2024 | 50.63 | 50.64 | 50.63 | 50.63 | 1,738,621 | +0.02(+0.04%) |
Aug 29, 2024 | 50.62 | 50.62 | 50.61 | 50.61 | 837,802 | -0.01(-0.02%) |
Aug 28, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 979,886 | +0.00(+0.00%) |
Aug 27, 2024 | 50.61 | 50.62 | 50.60 | 50.62 | 1,243,175 | +0.02(+0.04%) |
Aug 26, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 1,298,820 | +0.00(+0.00%) |
Aug 23, 2024 | 50.59 | 50.60 | 50.59 | 50.60 | 1,432,435 | +0.02(+0.04%) |
Aug 22, 2024 | 50.58 | 50.58 | 50.57 | 50.58 | 975,126 | +0.01(+0.02%) |
Aug 21, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 1,671,390 | +0.00(+0.00%) |
Aug 20, 2024 | 50.55 | 50.57 | 50.55 | 50.57 | 1,869,091 | +0.01(+0.02%) |
Aug 19, 2024 | 50.56 | 50.56 | 50.55 | 50.56 | 1,325,153 | +0.01(+0.02%) |
Aug 16, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 1,088,912 | +0.01(+0.02%) |
Aug 15, 2024 | 50.52 | 50.54 | 50.52 | 50.54 | 1,379,313 | +0.02(+0.04%) |
Aug 14, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 1,035,265 | +0.02(+0.04%) |
Aug 13, 2024 | 50.50 | 50.51 | 50.50 | 50.50 | 1,463,163 | +0.01(+0.02%) |
Aug 12, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 2,522,310 | +0.00(+0.00%) |
Aug 09, 2024 | 50.49 | 50.50 | 50.49 | 50.49 | 1,245,271 | +0.02(+0.04%) |
Aug 08, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 1,377,938 | -0.01(-0.02%) |
Aug 07, 2024 | 50.47 | 50.48 | 50.46 | 50.48 | 2,901,296 | +0.04(+0.08%) |
Aug 06, 2024 | 50.43 | 50.46 | 50.43 | 50.44 | 2,255,701 | +0.01(+0.02%) |
Aug 05, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 4,342,983 | +0.01(+0.02%) |
Aug 02, 2024 | 50.45 | 50.46 | 50.42 | 50.42 | 3,370,780 | -0.01(-0.02%) |