Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 50.00 | 50.50 | 50.00 | 50.46 | 11,757 | -0.04(-0.08%) |
Sep 16, 2024 | 50.25 | 50.50 | 50.25 | 50.50 | 13,378 | +0.07(+0.13%) |
Sep 13, 2024 | 50.35 | 50.45 | 50.35 | 50.43 | 2,483 | +0.04(+0.09%) |
Sep 12, 2024 | 50.37 | 50.41 | 50.30 | 50.39 | 8,164 | +0.02(+0.05%) |
Sep 11, 2024 | 50.25 | 50.39 | 50.25 | 50.37 | 9,944 | -0.01(-0.02%) |
Sep 10, 2024 | 49.94 | 50.40 | 49.94 | 50.38 | 10,490 | +0.05(+0.10%) |
Sep 09, 2024 | 50.40 | 50.40 | 50.31 | 50.33 | 6,286 | +0.03(+0.06%) |
Sep 06, 2024 | 50.17 | 50.34 | 50.17 | 50.29 | 10,197 | +0.07(+0.15%) |
Sep 05, 2024 | 50.19 | 50.24 | 50.14 | 50.22 | 7,518 | +0.05(+0.11%) |
Sep 04, 2024 | 50.27 | 50.27 | 50.05 | 50.16 | 19,615 | +0.12(+0.25%) |
Sep 03, 2024 | 49.95 | 50.09 | 49.95 | 50.04 | 6,523 | +0.07(+0.14%) |
Aug 30, 2024 | 50.00 | 50.02 | 49.93 | 49.97 | 14,646 | -0.06(-0.12%) |
Aug 29, 2024 | 51.00 | 51.00 | 49.95 | 50.03 | 7,716 | +0.01(+0.01%) |
Aug 28, 2024 | 50.02 | 50.08 | 50.01 | 50.02 | 6,250 | -0.04(-0.07%) |
Aug 27, 2024 | 50.53 | 50.53 | 49.99 | 50.06 | 8,256 | +0.02(+0.04%) |
Aug 26, 2024 | 50.14 | 50.14 | 49.96 | 50.04 | 18,149 | +0.01(+0.02%) |
Aug 23, 2024 | 49.98 | 50.05 | 49.89 | 50.03 | 8,519 | +0.16(+0.32%) |
Aug 22, 2024 | 50.81 | 50.81 | 49.87 | 49.87 | 18,286 | -0.09(-0.19%) |
Aug 21, 2024 | 49.93 | 50.02 | 49.88 | 49.96 | 6,690 | +0.05(+0.11%) |
Aug 20, 2024 | 49.85 | 49.92 | 49.85 | 49.91 | 12,139 | +0.06(+0.12%) |
Aug 19, 2024 | 49.75 | 49.88 | 49.75 | 49.85 | 30,758 | +0.10(+0.20%) |
Aug 16, 2024 | 49.75 | 49.77 | 49.73 | 49.75 | 21,020 | +0.05(+0.10%) |
Aug 15, 2024 | 49.73 | 49.76 | 49.67 | 49.70 | 10,325 | -0.12(-0.24%) |
Aug 14, 2024 | 49.83 | 49.83 | 49.74 | 49.82 | 4,719 | -0.01(-0.02%) |
Aug 13, 2024 | 49.75 | 49.83 | 49.71 | 49.83 | 10,756 | +0.13(+0.27%) |
Aug 12, 2024 | 49.53 | 49.71 | 49.53 | 49.69 | 4,120 | +0.06(+0.13%) |
Aug 09, 2024 | 49.59 | 49.64 | 49.59 | 49.63 | 524 | +0.05(+0.10%) |
Aug 08, 2024 | 49.57 | 49.62 | 49.53 | 49.58 | 4,106 | -0.03(-0.07%) |
Aug 07, 2024 | 49.68 | 49.68 | 49.56 | 49.61 | 10,575 | -0.02(-0.04%) |
Aug 06, 2024 | 49.66 | 49.69 | 49.58 | 49.63 | 19,129 | -0.08(-0.16%) |
Aug 05, 2024 | 49.71 | 49.74 | 49.64 | 49.71 | 7,321 | -0.10(-0.20%) |
Aug 02, 2024 | 49.59 | 49.83 | 49.59 | 49.81 | 16,756 | +0.28(+0.56%) |
Aug 01, 2024 | 49.48 | 49.57 | 49.47 | 49.54 | 5,786 | +0.09(+0.18%) |
Jul 31, 2024 | 49.16 | 49.48 | 49.16 | 49.45 | 27,574 | +0.12(+0.23%) |
Jul 30, 2024 | 49.28 | 49.34 | 49.24 | 49.33 | 6,344 | +0.00(+0.00%) |
Jul 29, 2024 | 49.31 | 49.35 | 49.25 | 49.33 | 18,504 | +0.04(+0.08%) |
Jul 26, 2024 | 49.24 | 49.32 | 49.21 | 49.29 | 13,575 | +0.05(+0.10%) |
Jul 25, 2024 | 49.26 | 49.32 | 48.97 | 49.24 | 40,278 | +0.00(+0.00%) |
Jul 24, 2024 | 49.26 | 49.29 | 49.18 | 49.24 | 20,781 | +0.08(+0.16%) |
Jul 23, 2024 | 49.00 | 49.23 | 49.00 | 49.16 | 14,029 | +0.03(+0.06%) |
Jul 22, 2024 | 49.14 | 49.17 | 49.06 | 49.14 | 10,937 | -0.02(-0.04%) |
Jul 19, 2024 | 49.20 | 49.20 | 49.16 | 49.16 | 3,457 | -0.05(-0.11%) |
Jul 18, 2024 | 49.16 | 49.25 | 49.16 | 49.21 | 14,420 | -0.01(-0.03%) |
Jul 17, 2024 | 49.32 | 49.32 | 49.11 | 49.23 | 14,540 | +0.02(+0.05%) |
Jul 16, 2024 | 49.18 | 49.22 | 49.16 | 49.20 | 11,139 | +0.06(+0.13%) |
Jul 15, 2024 | 48.84 | 49.15 | 48.84 | 49.14 | 3,837 | +0.05(+0.10%) |
Jul 12, 2024 | 49.18 | 49.18 | 49.07 | 49.09 | 2,993 | +0.05(+0.10%) |
Jul 11, 2024 | 49.41 | 49.41 | 49.02 | 49.04 | 4,375 | +0.10(+0.21%) |
Jul 10, 2024 | 48.96 | 48.96 | 48.88 | 48.93 | 17,893 | +0.00(+0.00%) |
Jul 09, 2024 | 48.95 | 48.95 | 48.88 | 48.93 | 21,180 | -0.03(-0.05%) |
Jul 08, 2024 | 48.90 | 48.97 | 48.89 | 48.96 | 8,749 | +0.06(+0.13%) |
Jul 05, 2024 | 48.92 | 48.93 | 48.85 | 48.89 | 2,491 | +0.07(+0.15%) |
Jul 03, 2024 | 48.76 | 48.86 | 48.76 | 48.82 | 6,237 | +0.14(+0.30%) |
Jul 02, 2024 | 48.67 | 48.71 | 48.64 | 48.67 | 6,058 | +0.05(+0.11%) |