Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 49.33 | 49.36 | 49.33 | 49.36 | 6,976 | -0.06(-0.13%) |
Oct 11, 2024 | 49.40 | 49.44 | 49.38 | 49.42 | 11,167 | +0.06(+0.11%) |
Oct 10, 2024 | 49.37 | 49.37 | 49.31 | 49.37 | 4,171 | +0.03(+0.07%) |
Oct 09, 2024 | 49.36 | 49.36 | 49.31 | 49.34 | 46,252 | -0.05(-0.11%) |
Oct 08, 2024 | 49.35 | 49.40 | 49.35 | 49.39 | 5,452 | +0.02(+0.04%) |
Oct 07, 2024 | 49.35 | 49.38 | 49.34 | 49.37 | 13,810 | -0.08(-0.16%) |
Oct 04, 2024 | 49.53 | 49.53 | 49.43 | 49.45 | 3,151 | -0.29(-0.57%) |
Oct 03, 2024 | 49.77 | 49.80 | 49.72 | 49.73 | 35,824 | -0.11(-0.21%) |
Oct 02, 2024 | 49.83 | 49.85 | 49.81 | 49.84 | 3,877 | -0.06(-0.12%) |
Oct 01, 2024 | 49.90 | 49.94 | 49.87 | 49.90 | 5,239 | +0.06(+0.12%) |
Sep 30, 2024 | 49.88 | 49.89 | 49.80 | 49.84 | 5,435 | -0.08(-0.16%) |
Sep 27, 2024 | 49.88 | 49.93 | 49.88 | 49.92 | 5,133 | +0.11(+0.22%) |
Sep 26, 2024 | 49.83 | 49.84 | 49.80 | 49.81 | 8,810 | -0.07(-0.14%) |
Sep 25, 2024 | 49.88 | 49.91 | 49.87 | 49.88 | 3,895 | -0.06(-0.13%) |
Sep 24, 2024 | 49.95 | 49.95 | 49.92 | 49.94 | 2,818 | +0.06(+0.12%) |
Sep 23, 2024 | 49.85 | 49.90 | 49.82 | 49.88 | 4,290 | -0.02(-0.03%) |
Sep 20, 2024 | 49.85 | 49.91 | 49.84 | 49.90 | 3,919 | +0.04(+0.07%) |
Sep 19, 2024 | 49.86 | 49.88 | 49.86 | 49.86 | 3,771 | +0.01(+0.01%) |
Sep 18, 2024 | 49.83 | 49.91 | 49.82 | 49.86 | 10,164 | -0.04(-0.09%) |
Sep 17, 2024 | 49.89 | 49.92 | 49.89 | 49.90 | 4,146 | -0.04(-0.09%) |
Sep 16, 2024 | 49.94 | 49.97 | 49.94 | 49.95 | 4,248 | +0.03(+0.07%) |
Sep 13, 2024 | 49.91 | 49.94 | 49.91 | 49.91 | 7,700 | +0.08(+0.17%) |
Sep 12, 2024 | 49.83 | 49.84 | 49.79 | 49.83 | 8,807 | -0.02(-0.05%) |
Sep 11, 2024 | 49.93 | 49.93 | 49.81 | 49.85 | 7,233 | -0.03(-0.06%) |
Sep 10, 2024 | 49.78 | 49.89 | 49.78 | 49.88 | 4,922 | +0.11(+0.23%) |
Sep 09, 2024 | 49.77 | 49.79 | 49.76 | 49.77 | 12,239 | -0.01(-0.01%) |
Sep 06, 2024 | 49.78 | 49.86 | 49.73 | 49.77 | 5,361 | +0.11(+0.23%) |
Sep 05, 2024 | 49.68 | 49.68 | 49.61 | 49.66 | 6,668 | +0.03(+0.06%) |
Sep 04, 2024 | 49.50 | 49.63 | 49.50 | 49.63 | 9,882 | +0.15(+0.30%) |
Sep 03, 2024 | 49.48 | 49.49 | 49.44 | 49.48 | 13,341 | +0.11(+0.22%) |
Aug 30, 2024 | 49.40 | 49.41 | 49.36 | 49.37 | 10,089 | -0.02(-0.04%) |
Aug 29, 2024 | 49.40 | 49.40 | 49.39 | 49.39 | 6,417 | -0.03(-0.07%) |
Aug 28, 2024 | 49.43 | 49.45 | 49.42 | 49.42 | 12,159 | -0.00(-0.00%) |
Aug 27, 2024 | 49.39 | 49.44 | 49.39 | 49.42 | 2,406 | +0.03(+0.06%) |
Aug 26, 2024 | 49.44 | 49.46 | 49.39 | 49.39 | 1,573 | -0.02(-0.05%) |
Aug 23, 2024 | 49.29 | 49.43 | 49.29 | 49.42 | 3,195 | +0.14(+0.28%) |
Aug 22, 2024 | 49.34 | 49.34 | 49.25 | 49.28 | 4,704 | -0.09(-0.18%) |
Aug 21, 2024 | 49.33 | 49.41 | 49.32 | 49.37 | 6,729 | +0.10(+0.20%) |
Aug 20, 2024 | 49.29 | 49.30 | 49.27 | 49.27 | 6,433 | +0.07(+0.14%) |
Aug 19, 2024 | 49.19 | 49.23 | 49.19 | 49.20 | 6,862 | +0.01(+0.02%) |
Aug 16, 2024 | 49.14 | 49.19 | 49.14 | 49.19 | 1,758 | +0.04(+0.08%) |
Aug 15, 2024 | 49.13 | 49.15 | 49.11 | 49.15 | 9,545 | -0.18(-0.36%) |
Aug 14, 2024 | 49.35 | 49.35 | 49.32 | 49.33 | 5,681 | +0.02(+0.04%) |
Aug 13, 2024 | 49.31 | 49.31 | 49.29 | 49.31 | 12,326 | +0.11(+0.22%) |
Aug 12, 2024 | 49.10 | 49.21 | 49.10 | 49.20 | 3,017 | +0.07(+0.14%) |
Aug 09, 2024 | 49.17 | 49.18 | 49.13 | 49.13 | 3,425 | +0.04(+0.08%) |
Aug 08, 2024 | 49.09 | 49.11 | 49.06 | 49.09 | 7,881 | -0.08(-0.15%) |
Aug 07, 2024 | 49.16 | 49.17 | 49.13 | 49.17 | 5,901 | -0.05(-0.11%) |
Aug 06, 2024 | 49.20 | 49.22 | 49.18 | 49.22 | 375,614 | -0.15(-0.31%) |
Aug 05, 2024 | 49.55 | 49.55 | 49.31 | 49.37 | 9,279 | -0.00(-0.00%) |
Aug 02, 2024 | 49.25 | 49.39 | 49.24 | 49.37 | 6,617 | +0.39(+0.80%) |
|