Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 49.88 | 49.88 | 49.86 | 49.88 | 11,081 | -0.03(-0.07%) |
Sep 16, 2024 | 49.90 | 49.93 | 49.90 | 49.91 | 18,339 | +0.03(+0.07%) |
Sep 13, 2024 | 49.88 | 49.89 | 49.86 | 49.88 | 7,415 | +0.06(+0.13%) |
Sep 12, 2024 | 49.81 | 49.81 | 49.77 | 49.81 | 1,395 | +0.00(+0.00%) |
Sep 11, 2024 | 49.83 | 49.84 | 49.80 | 49.81 | 2,645 | -0.03(-0.06%) |
Sep 10, 2024 | 49.78 | 49.84 | 49.78 | 49.84 | 15,551 | +0.07(+0.14%) |
Sep 09, 2024 | 49.77 | 49.78 | 49.77 | 49.77 | 45,303 | +0.00(+0.00%) |
Sep 06, 2024 | 49.73 | 49.79 | 49.67 | 49.77 | 36,190 | +0.10(+0.20%) |
Sep 05, 2024 | 49.71 | 49.71 | 49.64 | 49.67 | 26,353 | +0.01(+0.02%) |
Sep 04, 2024 | 49.58 | 49.66 | 49.57 | 49.66 | 5,021 | +0.11(+0.22%) |
Sep 03, 2024 | 49.54 | 49.55 | 49.52 | 49.55 | 11,653 | -0.13(-0.26%) |
Aug 30, 2024 | 49.66 | 49.69 | 49.66 | 49.68 | 7,349 | +0.01(+0.01%) |
Aug 29, 2024 | 49.68 | 49.68 | 49.66 | 49.67 | 5,528 | -0.03(-0.05%) |
Aug 28, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 3,477 | +0.01(+0.03%) |
Aug 27, 2024 | 49.65 | 49.69 | 49.65 | 49.69 | 12,332 | +0.03(+0.06%) |
Aug 26, 2024 | 49.67 | 49.70 | 49.65 | 49.65 | 2,763 | -0.02(-0.03%) |
Aug 23, 2024 | 49.65 | 49.68 | 49.65 | 49.67 | 1,816 | +0.09(+0.19%) |
Aug 22, 2024 | 49.57 | 49.58 | 49.55 | 49.58 | 3,026 | -0.06(-0.13%) |
Aug 21, 2024 | 49.61 | 49.65 | 49.57 | 49.64 | 9,848 | +0.09(+0.18%) |
Aug 20, 2024 | 49.56 | 49.58 | 49.55 | 49.55 | 13,720 | +0.04(+0.09%) |
Aug 19, 2024 | 49.51 | 49.52 | 49.49 | 49.51 | 9,677 | -0.00(-0.01%) |
Aug 16, 2024 | 49.52 | 49.52 | 49.46 | 49.51 | 33,601 | +0.05(+0.10%) |
Aug 15, 2024 | 49.49 | 49.49 | 49.43 | 49.46 | 12,687 | -0.11(-0.22%) |
Aug 14, 2024 | 49.54 | 49.60 | 49.54 | 49.57 | 22,631 | -0.02(-0.04%) |
Aug 13, 2024 | 49.56 | 49.59 | 49.56 | 49.59 | 5,779 | +0.07(+0.14%) |
Aug 12, 2024 | 49.46 | 49.52 | 49.44 | 49.52 | 13,579 | +0.05(+0.10%) |
Aug 09, 2024 | 49.48 | 49.50 | 49.45 | 49.47 | 16,631 | +0.02(+0.04%) |
Aug 08, 2024 | 49.40 | 49.45 | 49.40 | 49.45 | 9,027 | -0.05(-0.10%) |
Aug 07, 2024 | 49.48 | 49.51 | 49.46 | 49.50 | 30,453 | -0.01(-0.02%) |
Aug 06, 2024 | 49.55 | 49.56 | 49.48 | 49.51 | 191,501 | -0.09(-0.18%) |
Aug 05, 2024 | 49.71 | 49.73 | 49.54 | 49.60 | 20,484 | +0.01(+0.01%) |
Aug 02, 2024 | 49.51 | 49.67 | 49.51 | 49.59 | 23,865 | +0.20(+0.39%) |
Aug 01, 2024 | 49.22 | 49.40 | 49.22 | 49.40 | 25,445 | +0.21(+0.43%) |
Jul 31, 2024 | 49.13 | 49.19 | 49.11 | 49.19 | 8,162 | +0.08(+0.16%) |
Jul 30, 2024 | 49.06 | 49.11 | 49.06 | 49.11 | 43,053 | +0.03(+0.07%) |
Jul 29, 2024 | 49.07 | 49.08 | 49.06 | 49.07 | 58,989 | +0.00(+0.01%) |
Jul 26, 2024 | 49.08 | 49.08 | 49.06 | 49.07 | 6,488 | +0.07(+0.15%) |
Jul 25, 2024 | 49.02 | 49.03 | 48.99 | 48.99 | 2,527 | -0.00(-0.01%) |
Jul 24, 2024 | 49.00 | 49.05 | 48.99 | 49.00 | 6,740 | +0.03(+0.07%) |
Jul 23, 2024 | 48.95 | 48.98 | 48.95 | 48.97 | 6,172 | +0.02(+0.04%) |
Jul 22, 2024 | 48.94 | 48.95 | 48.92 | 48.94 | 6,043 | -0.01(-0.03%) |
Jul 19, 2024 | 48.97 | 48.97 | 48.93 | 48.96 | 5,843 | -0.01(-0.02%) |
Jul 18, 2024 | 48.98 | 48.99 | 48.96 | 48.97 | 2,317 | -0.02(-0.05%) |
Jul 17, 2024 | 48.95 | 49.00 | 48.95 | 48.99 | 9,388 | +0.00(+0.00%) |
Jul 16, 2024 | 48.95 | 49.00 | 48.95 | 48.99 | 5,642 | +0.02(+0.05%) |
Jul 15, 2024 | 48.94 | 48.98 | 48.94 | 48.97 | 29,666 | +0.01(+0.02%) |
Jul 12, 2024 | 48.91 | 48.96 | 48.91 | 48.96 | 7,508 | +0.08(+0.17%) |
Jul 11, 2024 | 48.87 | 48.90 | 48.87 | 48.88 | 2,824 | +0.11(+0.22%) |
Jul 10, 2024 | 48.78 | 48.78 | 48.75 | 48.77 | 31,412 | +0.01(+0.02%) |
Jul 09, 2024 | 48.73 | 48.76 | 48.72 | 48.76 | 7,427 | +0.00(+0.00%) |
Jul 08, 2024 | 48.75 | 48.77 | 48.75 | 48.76 | 80,883 | -0.01(-0.03%) |
Jul 05, 2024 | 48.74 | 48.77 | 48.73 | 48.77 | 9,383 | +0.10(+0.20%) |
Jul 03, 2024 | 48.60 | 48.68 | 48.60 | 48.67 | 2,968 | +0.09(+0.18%) |
Jul 02, 2024 | 48.59 | 48.62 | 48.58 | 48.58 | 6,075 | +0.00(+0.00%) |