Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 50.87 | 50.91 | 50.84 | 50.89 | 14,712 | +0.10(+0.19%) |
Sep 13, 2024 | 50.76 | 50.81 | 50.76 | 50.79 | 7,442 | +0.04(+0.08%) |
Sep 12, 2024 | 50.76 | 50.76 | 50.73 | 50.76 | 11,063 | +0.03(+0.05%) |
Sep 11, 2024 | 50.70 | 50.75 | 50.70 | 50.73 | 2,372 | +0.02(+0.04%) |
Sep 10, 2024 | 50.64 | 50.71 | 50.64 | 50.71 | 4,870 | +0.10(+0.20%) |
Sep 09, 2024 | 50.58 | 50.66 | 50.58 | 50.60 | 14,722 | -0.02(-0.03%) |
Sep 06, 2024 | 50.55 | 50.62 | 50.55 | 50.62 | 12,763 | +0.10(+0.20%) |
Sep 05, 2024 | 50.45 | 50.52 | 50.42 | 50.52 | 20,062 | +0.04(+0.08%) |
Sep 04, 2024 | 50.42 | 50.48 | 50.40 | 50.48 | 6,524 | +0.00(+0.00%) |
Sep 03, 2024 | 50.57 | 50.57 | 50.39 | 50.48 | 10,273 | -0.14(-0.28%) |
Aug 30, 2024 | 50.56 | 50.63 | 50.56 | 50.62 | 7,467 | +0.04(+0.09%) |
Aug 29, 2024 | 50.57 | 50.61 | 50.55 | 50.58 | 15,733 | -0.00(-0.01%) |
Aug 28, 2024 | 50.61 | 50.62 | 50.58 | 50.58 | 6,677 | -0.04(-0.08%) |
Aug 27, 2024 | 50.58 | 50.65 | 50.58 | 50.62 | 11,611 | +0.02(+0.05%) |
Aug 26, 2024 | 50.60 | 50.62 | 50.59 | 50.59 | 9,684 | -0.00(-0.00%) |
Aug 23, 2024 | 50.56 | 50.60 | 50.53 | 50.60 | 12,954 | +0.04(+0.08%) |
Aug 22, 2024 | 50.58 | 50.60 | 50.52 | 50.55 | 9,122 | -0.02(-0.05%) |
Aug 21, 2024 | 50.56 | 50.58 | 50.52 | 50.58 | 12,758 | +0.15(+0.30%) |
Aug 20, 2024 | 50.51 | 50.53 | 50.43 | 50.43 | 7,968 | -0.15(-0.30%) |
Aug 19, 2024 | 50.45 | 50.58 | 50.45 | 50.58 | 5,632 | +0.09(+0.17%) |
Aug 16, 2024 | 50.49 | 50.55 | 50.47 | 50.49 | 16,785 | +0.05(+0.10%) |
Aug 15, 2024 | 50.53 | 50.53 | 50.45 | 50.45 | 19,481 | -0.07(-0.14%) |
Aug 14, 2024 | 50.41 | 50.52 | 50.41 | 50.52 | 3,860 | +0.10(+0.20%) |
Aug 13, 2024 | 50.41 | 50.42 | 50.41 | 50.41 | 7,839 | +0.12(+0.23%) |
Aug 12, 2024 | 50.24 | 50.30 | 50.24 | 50.30 | 9,631 | +0.06(+0.11%) |
Aug 09, 2024 | 50.26 | 50.28 | 50.20 | 50.24 | 9,214 | -0.01(-0.02%) |
Aug 08, 2024 | 50.23 | 50.39 | 50.23 | 50.26 | 10,843 | -0.00(-0.01%) |
Aug 07, 2024 | 50.57 | 50.57 | 50.26 | 50.26 | 8,231 | -0.25(-0.49%) |
Aug 06, 2024 | 50.67 | 50.70 | 50.48 | 50.51 | 29,510 | -0.19(-0.37%) |
Aug 05, 2024 | 50.80 | 50.80 | 50.66 | 50.70 | 7,213 | +0.06(+0.12%) |
Aug 02, 2024 | 50.49 | 50.66 | 50.46 | 50.63 | 5,798 | +0.34(+0.68%) |
Aug 01, 2024 | 50.18 | 50.32 | 50.18 | 50.30 | 7,598 | +0.23(+0.46%) |
Jul 31, 2024 | 50.08 | 50.11 | 50.02 | 50.06 | 17,177 | +0.03(+0.05%) |
Jul 30, 2024 | 50.08 | 50.09 | 50.01 | 50.04 | 2,432 | +0.05(+0.11%) |
Jul 29, 2024 | 50.03 | 50.04 | 49.97 | 49.98 | 20,085 | -0.02(-0.03%) |
Jul 26, 2024 | 49.96 | 50.01 | 49.95 | 50.00 | 4,729 | +0.07(+0.13%) |
Jul 25, 2024 | 49.99 | 49.99 | 49.93 | 49.93 | 852 | +0.01(+0.02%) |
Jul 24, 2024 | 49.91 | 49.99 | 49.91 | 49.92 | 5,124 | -0.06(-0.13%) |
Jul 23, 2024 | 49.94 | 50.02 | 49.94 | 49.99 | 4,611 | +0.03(+0.07%) |
Jul 22, 2024 | 49.96 | 50.04 | 49.95 | 49.95 | 10,885 | -0.04(-0.08%) |
Jul 19, 2024 | 50.15 | 50.15 | 49.99 | 49.99 | 7,191 | -0.06(-0.12%) |
Jul 18, 2024 | 50.05 | 50.08 | 50.05 | 50.05 | 6,350 | -0.02(-0.05%) |
Jul 17, 2024 | 50.02 | 50.12 | 50.02 | 50.08 | 22,008 | +0.05(+0.11%) |
Jul 16, 2024 | 50.02 | 50.02 | 49.99 | 50.02 | 13,490 | +0.01(+0.02%) |
Jul 15, 2024 | 49.82 | 50.10 | 49.82 | 50.01 | 6,612 | -0.06(-0.13%) |
Jul 12, 2024 | 49.98 | 50.10 | 49.98 | 50.08 | 21,572 | +0.09(+0.19%) |
Jul 11, 2024 | 49.93 | 49.98 | 49.92 | 49.98 | 4,596 | +0.18(+0.36%) |
Jul 10, 2024 | 49.84 | 49.88 | 49.81 | 49.81 | 5,429 | -0.02(-0.04%) |
Jul 09, 2024 | 49.87 | 49.88 | 49.83 | 49.83 | 12,081 | +0.01(+0.02%) |
Jul 08, 2024 | 49.87 | 49.87 | 49.79 | 49.82 | 3,426 | -0.01(-0.02%) |
Jul 05, 2024 | 49.79 | 49.83 | 49.72 | 49.83 | 26,043 | +0.09(+0.18%) |
Jul 03, 2024 | 49.66 | 49.74 | 49.64 | 49.74 | 13,728 | +0.13(+0.26%) |
Jul 02, 2024 | 49.44 | 49.62 | 49.40 | 49.61 | 12,899 | +0.19(+0.39%) |
|