Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 50.57 | 50.58 | 50.50 | 50.50 | 187,736 | +0.07(+0.14%) |
Oct 24, 2024 | 50.57 | 50.57 | 50.30 | 50.43 | 288,803 | +0.04(+0.08%) |
Oct 23, 2024 | 50.55 | 50.57 | 50.34 | 50.39 | 207,105 | -0.26(-0.51%) |
Oct 22, 2024 | 50.78 | 50.78 | 50.63 | 50.65 | 269,545 | -0.10(-0.20%) |
Oct 21, 2024 | 50.87 | 50.87 | 50.75 | 50.75 | 248,038 | -0.14(-0.28%) |
Oct 18, 2024 | 50.91 | 50.95 | 50.88 | 50.89 | 102,536 | +0.02(+0.04%) |
Oct 17, 2024 | 50.83 | 50.90 | 50.83 | 50.87 | 222,292 | -0.06(-0.12%) |
Oct 16, 2024 | 50.95 | 50.95 | 50.90 | 50.93 | 300,381 | +0.03(+0.06%) |
Oct 15, 2024 | 50.89 | 50.91 | 50.86 | 50.90 | 188,964 | +0.13(+0.26%) |
Oct 14, 2024 | 50.84 | 50.84 | 50.73 | 50.77 | 90,450 | -0.09(-0.18%) |
Oct 11, 2024 | 50.85 | 50.87 | 50.80 | 50.86 | 155,534 | +0.01(+0.02%) |
Oct 10, 2024 | 50.80 | 50.88 | 50.78 | 50.85 | 178,519 | +0.02(+0.04%) |
Oct 09, 2024 | 50.86 | 50.86 | 50.80 | 50.83 | 228,102 | -0.08(-0.16%) |
Oct 08, 2024 | 50.86 | 50.92 | 50.85 | 50.91 | 246,446 | -0.02(-0.04%) |
Oct 07, 2024 | 50.90 | 50.94 | 50.85 | 50.93 | 272,396 | -0.05(-0.09%) |
Oct 04, 2024 | 51.13 | 51.13 | 50.96 | 50.98 | 204,322 | -0.21(-0.42%) |
Oct 03, 2024 | 51.24 | 51.24 | 51.17 | 51.19 | 171,181 | -0.03(-0.06%) |
Oct 02, 2024 | 51.22 | 51.24 | 51.14 | 51.22 | 302,244 | -0.02(-0.04%) |
Oct 01, 2024 | 51.20 | 51.26 | 51.17 | 51.24 | 205,572 | -0.03(-0.06%) |
Sep 30, 2024 | 51.31 | 51.31 | 51.23 | 51.27 | 249,280 | +0.00(+0.00%) |
Sep 27, 2024 | 51.24 | 51.28 | 51.21 | 51.27 | 144,515 | +0.07(+0.14%) |
Sep 26, 2024 | 51.20 | 51.23 | 51.16 | 51.20 | 136,609 | +0.02(+0.03%) |
Sep 25, 2024 | 51.23 | 51.23 | 51.16 | 51.19 | 199,640 | -0.04(-0.08%) |
Sep 24, 2024 | 51.19 | 51.23 | 51.14 | 51.23 | 262,959 | +0.04(+0.07%) |
Sep 23, 2024 | 51.16 | 51.21 | 51.11 | 51.19 | 133,641 | +0.02(+0.03%) |
Sep 20, 2024 | 51.19 | 51.24 | 51.13 | 51.17 | 116,836 | -0.02(-0.03%) |
Sep 19, 2024 | 51.15 | 51.19 | 51.12 | 51.19 | 136,515 | -0.01(-0.02%) |
Sep 18, 2024 | 51.18 | 51.28 | 51.16 | 51.20 | 173,880 | -0.02(-0.05%) |
Sep 17, 2024 | 51.23 | 51.24 | 51.18 | 51.23 | 194,041 | -0.00(-0.01%) |
Sep 16, 2024 | 51.23 | 51.25 | 51.20 | 51.23 | 177,481 | +0.05(+0.10%) |
Sep 13, 2024 | 51.19 | 51.21 | 51.17 | 51.18 | 221,249 | +0.06(+0.12%) |
Sep 12, 2024 | 51.14 | 51.14 | 51.08 | 51.12 | 154,524 | -0.03(-0.06%) |
Sep 11, 2024 | 51.16 | 51.22 | 51.12 | 51.15 | 177,479 | +0.02(+0.03%) |
Sep 10, 2024 | 51.10 | 51.16 | 51.07 | 51.13 | 182,338 | +0.04(+0.08%) |
Sep 09, 2024 | 51.13 | 51.13 | 51.03 | 51.09 | 166,372 | +0.00(+0.00%) |
Sep 06, 2024 | 51.08 | 51.13 | 50.98 | 51.09 | 299,841 | +0.09(+0.19%) |
Sep 05, 2024 | 51.01 | 51.02 | 50.87 | 51.00 | 196,655 | +0.05(+0.10%) |
Sep 04, 2024 | 50.93 | 50.97 | 50.89 | 50.95 | 233,499 | +0.07(+0.14%) |
Sep 03, 2024 | 50.85 | 50.90 | 50.84 | 50.88 | 169,944 | +0.15(+0.30%) |
Aug 30, 2024 | 50.78 | 50.80 | 50.72 | 50.73 | 157,346 | -0.06(-0.12%) |
Aug 29, 2024 | 50.80 | 50.81 | 50.71 | 50.79 | 296,078 | +0.02(+0.04%) |
Aug 28, 2024 | 50.82 | 50.82 | 50.76 | 50.77 | 239,796 | -0.03(-0.07%) |
Aug 27, 2024 | 50.81 | 50.82 | 50.76 | 50.80 | 169,734 | -0.03(-0.07%) |
Aug 26, 2024 | 50.90 | 50.90 | 50.83 | 50.84 | 126,813 | +0.01(+0.02%) |
Aug 23, 2024 | 50.77 | 50.97 | 50.74 | 50.83 | 167,181 | +0.12(+0.24%) |
Aug 22, 2024 | 50.73 | 50.75 | 50.70 | 50.71 | 195,898 | -0.08(-0.16%) |
Aug 21, 2024 | 50.79 | 50.84 | 50.75 | 50.79 | 151,544 | +0.00(+0.00%) |
Aug 20, 2024 | 50.83 | 50.83 | 50.72 | 50.79 | 194,395 | +0.05(+0.10%) |
Aug 19, 2024 | 50.78 | 50.78 | 50.70 | 50.74 | 274,866 | +0.04(+0.08%) |
Aug 16, 2024 | 50.66 | 50.73 | 50.65 | 50.70 | 185,491 | +0.01(+0.02%) |
Aug 15, 2024 | 50.74 | 50.74 | 50.63 | 50.69 | 210,279 | -0.14(-0.27%) |
Aug 14, 2024 | 50.78 | 50.86 | 50.78 | 50.83 | 161,815 | +0.02(+0.04%) |
Aug 13, 2024 | 50.73 | 50.81 | 50.73 | 50.81 | 174,019 | +0.09(+0.18%) |
Aug 12, 2024 | 50.70 | 50.74 | 50.65 | 50.72 | 175,450 | +0.03(+0.06%) |
Aug 09, 2024 | 50.69 | 50.69 | 50.64 | 50.69 | 194,992 | +0.06(+0.12%) |
Aug 08, 2024 | 50.66 | 50.67 | 50.56 | 50.63 | 111,145 | -0.08(-0.16%) |
Aug 07, 2024 | 50.89 | 50.89 | 50.70 | 50.71 | 152,750 | -0.20(-0.39%) |
Aug 06, 2024 | 50.93 | 50.95 | 50.84 | 50.91 | 138,958 | -0.03(-0.06%) |
Aug 05, 2024 | 51.05 | 51.09 | 50.94 | 50.94 | 268,189 | -0.00(-0.01%) |
Aug 02, 2024 | 50.90 | 50.95 | 50.85 | 50.94 | 411,651 | +0.29(+0.58%) |