Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.24 | 50.24 | 50.10 | 50.13 | 35,179 | +0.04(+0.07%) |
Oct 17, 2024 | 50.14 | 50.15 | 50.03 | 50.09 | 14,700 | -0.08(-0.15%) |
Oct 16, 2024 | 50.21 | 50.21 | 49.97 | 50.17 | 19,502 | +0.08(+0.16%) |
Oct 15, 2024 | 50.04 | 50.13 | 50.02 | 50.09 | 15,398 | +0.10(+0.19%) |
Oct 14, 2024 | 50.02 | 50.11 | 49.83 | 49.99 | 30,286 | -0.03(-0.05%) |
Oct 11, 2024 | 50.09 | 50.09 | 49.88 | 50.02 | 12,371 | -0.08(-0.16%) |
Oct 10, 2024 | 50.05 | 50.10 | 49.88 | 50.10 | 9,147 | +0.26(+0.52%) |
Oct 09, 2024 | 50.06 | 50.08 | 49.84 | 49.84 | 11,112 | -0.27(-0.54%) |
Oct 08, 2024 | 50.18 | 50.21 | 49.98 | 50.11 | 25,652 | +0.02(+0.04%) |
Oct 07, 2024 | 50.26 | 50.28 | 50.00 | 50.09 | 25,690 | -0.10(-0.21%) |
Oct 04, 2024 | 50.37 | 50.37 | 50.08 | 50.20 | 19,158 | -0.28(-0.56%) |
Oct 03, 2024 | 50.50 | 50.50 | 50.37 | 50.48 | 11,211 | +0.07(+0.15%) |
Oct 02, 2024 | 50.50 | 50.51 | 50.25 | 50.41 | 30,016 | -0.10(-0.21%) |
Oct 01, 2024 | 50.40 | 50.51 | 50.28 | 50.51 | 20,915 | +0.33(+0.66%) |
Sep 30, 2024 | 50.37 | 50.38 | 50.16 | 50.18 | 22,702 | -0.12(-0.24%) |
Sep 27, 2024 | 50.38 | 50.38 | 50.18 | 50.30 | 36,026 | +0.12(+0.24%) |
Sep 26, 2024 | 50.29 | 50.33 | 50.16 | 50.18 | 21,366 | +0.10(+0.21%) |
Sep 25, 2024 | 50.21 | 50.27 | 50.06 | 50.08 | 8,955 | -0.18(-0.36%) |
Sep 24, 2024 | 50.19 | 50.27 | 50.09 | 50.25 | 17,706 | +0.17(+0.34%) |
Sep 23, 2024 | 50.24 | 50.26 | 50.04 | 50.09 | 14,827 | -0.18(-0.36%) |
Sep 20, 2024 | 50.27 | 50.27 | 50.10 | 50.26 | 7,432 | +0.02(+0.04%) |
Sep 19, 2024 | 50.02 | 50.24 | 50.02 | 50.24 | 11,344 | +0.19(+0.38%) |
Sep 18, 2024 | 50.09 | 50.30 | 49.99 | 50.05 | 37,522 | -0.15(-0.31%) |
Sep 17, 2024 | 50.25 | 50.30 | 50.08 | 50.21 | 8,458 | -0.06(-0.13%) |
Sep 16, 2024 | 50.26 | 50.28 | 50.05 | 50.27 | 14,708 | +0.14(+0.29%) |
Sep 13, 2024 | 50.21 | 50.27 | 50.04 | 50.13 | 24,786 | -0.03(-0.07%) |
Sep 12, 2024 | 50.24 | 50.24 | 50.00 | 50.16 | 6,198 | +0.06(+0.12%) |
Sep 11, 2024 | 50.22 | 50.23 | 50.02 | 50.10 | 15,275 | +0.02(+0.05%) |
Sep 10, 2024 | 50.05 | 50.19 | 50.05 | 50.08 | 9,867 | +0.02(+0.05%) |
Sep 09, 2024 | 50.08 | 50.12 | 49.99 | 50.05 | 11,250 | +0.01(+0.03%) |
Sep 06, 2024 | 50.08 | 50.09 | 49.89 | 50.04 | 23,770 | +0.03(+0.05%) |
Sep 05, 2024 | 49.98 | 50.03 | 49.84 | 50.02 | 26,934 | +0.20(+0.40%) |
Sep 04, 2024 | 49.83 | 49.95 | 49.77 | 49.82 | 35,886 | -0.01(-0.02%) |
Sep 03, 2024 | 49.93 | 49.93 | 49.77 | 49.83 | 12,732 | -0.02(-0.04%) |
Aug 30, 2024 | 49.87 | 49.87 | 49.66 | 49.85 | 6,163 | +0.23(+0.46%) |
Aug 29, 2024 | 49.76 | 49.84 | 49.62 | 49.62 | 10,058 | -0.18(-0.36%) |
Aug 28, 2024 | 49.86 | 49.86 | 49.64 | 49.80 | 18,381 | -0.06(-0.12%) |
Aug 27, 2024 | 49.86 | 49.87 | 49.75 | 49.86 | 29,700 | -0.04(-0.08%) |
Aug 26, 2024 | 50.39 | 50.39 | 49.80 | 49.90 | 35,099 | +0.02(+0.04%) |
Aug 23, 2024 | 49.83 | 49.91 | 49.64 | 49.88 | 41,189 | +0.04(+0.08%) |
Aug 22, 2024 | 49.88 | 49.88 | 49.70 | 49.84 | 15,021 | -0.02(-0.04%) |
Aug 21, 2024 | 49.85 | 49.98 | 49.72 | 49.86 | 33,276 | +0.05(+0.11%) |
Aug 20, 2024 | 49.83 | 49.83 | 49.63 | 49.80 | 13,598 | +0.01(+0.02%) |
Aug 19, 2024 | 49.82 | 49.82 | 49.55 | 49.79 | 8,790 | +0.03(+0.06%) |
Aug 16, 2024 | 49.90 | 49.90 | 49.62 | 49.76 | 8,451 | +0.02(+0.04%) |
Aug 15, 2024 | 49.91 | 49.91 | 49.57 | 49.74 | 9,831 | -0.13(-0.26%) |
Aug 14, 2024 | 50.00 | 50.00 | 49.63 | 49.87 | 15,798 | +0.12(+0.24%) |
Aug 13, 2024 | 49.97 | 49.97 | 49.71 | 49.75 | 23,290 | +0.10(+0.21%) |
Aug 12, 2024 | 49.65 | 49.72 | 49.58 | 49.65 | 78,439 | +0.02(+0.05%) |
Aug 09, 2024 | 49.55 | 49.72 | 49.54 | 49.62 | 10,909 | +0.14(+0.28%) |
Aug 08, 2024 | 49.48 | 49.67 | 49.48 | 49.48 | 27,197 | -0.34(-0.68%) |
Aug 07, 2024 | 49.86 | 49.88 | 49.70 | 49.82 | 7,398 | -0.22(-0.44%) |
Aug 06, 2024 | 50.17 | 50.17 | 49.95 | 50.04 | 24,775 | -0.02(-0.04%) |
Aug 05, 2024 | 50.20 | 50.20 | 50.01 | 50.06 | 22,969 | +0.22(+0.44%) |
Aug 02, 2024 | 49.74 | 49.96 | 49.50 | 49.84 | 56,646 | +0.24(+0.48%) |