Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 50.25 | 50.27 | 50.21 | 50.26 | 152,786 | +0.01(+0.02%) |
Sep 11, 2024 | 50.21 | 50.30 | 50.21 | 50.25 | 106,013 | -0.01(-0.02%) |
Sep 10, 2024 | 50.21 | 50.27 | 50.20 | 50.26 | 1,109,224 | +0.04(+0.08%) |
Sep 09, 2024 | 50.18 | 50.23 | 50.18 | 50.22 | 184,267 | +0.01(+0.02%) |
Sep 06, 2024 | 50.18 | 50.28 | 50.13 | 50.21 | 152,817 | +0.05(+0.10%) |
Sep 05, 2024 | 50.16 | 50.16 | 50.09 | 50.16 | 146,894 | +0.05(+0.10%) |
Sep 04, 2024 | 50.03 | 50.11 | 50.03 | 50.11 | 90,956 | +0.10(+0.20%) |
Sep 03, 2024 | 50.01 | 50.03 | 49.98 | 50.01 | 88,695 | -0.10(-0.20%) |
Aug 30, 2024 | 50.11 | 50.15 | 50.09 | 50.11 | 271,113 | -0.01(-0.02%) |
Aug 29, 2024 | 50.08 | 50.13 | 50.08 | 50.12 | 262,024 | +0.00(+0.00%) |
Aug 28, 2024 | 50.14 | 50.14 | 50.11 | 50.12 | 109,067 | -0.02(-0.04%) |
Aug 27, 2024 | 50.09 | 50.14 | 50.06 | 50.14 | 186,355 | +0.05(+0.10%) |
Aug 26, 2024 | 50.12 | 50.14 | 50.09 | 50.09 | 73,128 | -0.01(-0.02%) |
Aug 23, 2024 | 50.02 | 50.11 | 50.02 | 50.10 | 135,581 | +0.11(+0.22%) |
Aug 22, 2024 | 50.00 | 50.02 | 49.97 | 49.99 | 69,701 | -0.04(-0.08%) |
Aug 21, 2024 | 50.03 | 50.07 | 49.98 | 50.03 | 186,898 | +0.05(+0.10%) |
Aug 20, 2024 | 49.92 | 49.98 | 49.92 | 49.98 | 101,293 | +0.07(+0.14%) |
Aug 19, 2024 | 49.90 | 49.93 | 49.88 | 49.91 | 216,065 | +0.01(+0.02%) |
Aug 16, 2024 | 49.89 | 49.91 | 49.84 | 49.90 | 796,940 | +0.06(+0.12%) |
Aug 15, 2024 | 49.86 | 49.86 | 49.82 | 49.84 | 130,400 | -0.12(-0.24%) |
Aug 14, 2024 | 49.95 | 49.97 | 49.92 | 49.96 | 114,801 | +0.04(+0.08%) |
Aug 13, 2024 | 49.92 | 49.93 | 49.89 | 49.92 | 95,942 | +0.11(+0.22%) |
Aug 12, 2024 | 49.79 | 49.84 | 49.77 | 49.81 | 294,148 | +0.02(+0.04%) |
Aug 09, 2024 | 49.79 | 49.81 | 49.77 | 49.79 | 124,620 | +0.03(+0.06%) |
Aug 08, 2024 | 49.70 | 49.78 | 49.70 | 49.76 | 209,466 | +0.03(+0.06%) |
Aug 07, 2024 | 49.78 | 49.80 | 49.72 | 49.73 | 143,326 | -0.05(-0.10%) |
Aug 06, 2024 | 49.83 | 49.83 | 49.76 | 49.78 | 154,288 | -0.06(-0.12%) |
Aug 05, 2024 | 49.92 | 49.94 | 49.81 | 49.84 | 205,734 | -0.05(-0.10%) |
Aug 02, 2024 | 49.77 | 49.91 | 49.77 | 49.89 | 143,978 | +0.21(+0.42%) |
Aug 01, 2024 | 49.59 | 49.68 | 49.59 | 49.68 | 362,045 | +0.05(+0.11%) |
Jul 31, 2024 | 49.51 | 49.62 | 49.51 | 49.62 | 228,024 | +0.11(+0.22%) |
Jul 30, 2024 | 49.56 | 49.56 | 49.49 | 49.52 | 118,207 | +0.01(+0.02%) |
Jul 29, 2024 | 49.52 | 49.52 | 49.48 | 49.51 | 174,487 | +0.04(+0.08%) |
Jul 26, 2024 | 49.46 | 49.48 | 49.45 | 49.47 | 66,962 | +0.06(+0.12%) |
Jul 25, 2024 | 49.40 | 49.43 | 49.38 | 49.41 | 470,632 | +0.03(+0.06%) |
Jul 24, 2024 | 49.39 | 49.43 | 49.37 | 49.38 | 120,234 | +0.02(+0.04%) |
Jul 23, 2024 | 49.37 | 49.39 | 49.36 | 49.36 | 97,932 | +0.00(+0.00%) |
Jul 22, 2024 | 49.36 | 49.37 | 49.33 | 49.36 | 109,521 | +0.03(+0.06%) |
Jul 19, 2024 | 49.41 | 49.41 | 49.33 | 49.33 | 82,131 | -0.04(-0.08%) |
Jul 18, 2024 | 49.41 | 49.42 | 49.36 | 49.37 | 161,258 | -0.03(-0.06%) |
Jul 17, 2024 | 49.38 | 49.41 | 49.35 | 49.40 | 129,976 | +0.00(+0.00%) |
Jul 16, 2024 | 49.37 | 49.40 | 49.35 | 49.40 | 157,686 | +0.03(+0.06%) |
Jul 15, 2024 | 49.37 | 49.40 | 49.36 | 49.37 | 99,418 | +0.00(+0.00%) |
Jul 12, 2024 | 49.33 | 49.38 | 49.33 | 49.37 | 202,140 | +0.08(+0.16%) |
Jul 11, 2024 | 49.32 | 49.33 | 49.29 | 49.29 | 328,814 | +0.09(+0.18%) |
Jul 10, 2024 | 49.20 | 49.22 | 49.18 | 49.20 | 116,990 | +0.01(+0.02%) |
Jul 09, 2024 | 49.14 | 49.20 | 49.14 | 49.19 | 160,448 | +0.01(+0.02%) |
Jul 08, 2024 | 49.18 | 49.20 | 49.17 | 49.18 | 114,798 | -0.02(-0.04%) |
Jul 05, 2024 | 49.17 | 49.20 | 49.15 | 49.20 | 72,020 | +0.12(+0.24%) |
Jul 03, 2024 | 49.03 | 49.10 | 49.02 | 49.08 | 178,454 | +0.08(+0.16%) |
Jul 02, 2024 | 49.00 | 49.00 | 48.97 | 49.00 | 93,651 | +0.08(+0.16%) |