Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.81 | 50.83 | 50.81 | 50.82 | 241,775 | +0.02(+0.04%) |
Oct 17, 2024 | 50.82 | 50.83 | 50.80 | 50.80 | 222,139 | -0.02(-0.03%) |
Oct 16, 2024 | 50.83 | 50.83 | 50.80 | 50.81 | 430,331 | -0.01(-0.01%) |
Oct 15, 2024 | 50.83 | 50.83 | 50.80 | 50.82 | 574,118 | +0.02(+0.04%) |
Oct 14, 2024 | 50.80 | 50.83 | 50.79 | 50.80 | 233,203 | -0.01(-0.02%) |
Oct 11, 2024 | 50.80 | 50.83 | 50.80 | 50.81 | 543,787 | -0.01(-0.02%) |
Oct 10, 2024 | 50.80 | 50.82 | 50.79 | 50.82 | 360,288 | +0.02(+0.04%) |
Oct 09, 2024 | 50.80 | 50.81 | 50.79 | 50.80 | 315,831 | +0.01(+0.02%) |
Oct 08, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 603,013 | -0.01(-0.02%) |
Oct 07, 2024 | 50.77 | 50.83 | 50.77 | 50.80 | 335,207 | -0.01(-0.02%) |
Oct 04, 2024 | 50.80 | 50.82 | 50.79 | 50.81 | 343,371 | +0.00(+0.00%) |
Oct 03, 2024 | 50.80 | 50.81 | 50.78 | 50.81 | 387,725 | +0.02(+0.04%) |
Oct 02, 2024 | 50.83 | 50.83 | 50.78 | 50.79 | 414,592 | -0.03(-0.06%) |
Oct 01, 2024 | 50.82 | 50.84 | 50.80 | 50.82 | 894,503 | -0.12(-0.24%) |
Sep 30, 2024 | 50.96 | 50.97 | 50.94 | 50.94 | 372,573 | -0.01(-0.02%) |
Sep 27, 2024 | 50.95 | 50.95 | 50.89 | 50.95 | 376,911 | +0.01(+0.02%) |
Sep 26, 2024 | 50.94 | 50.94 | 50.92 | 50.94 | 477,780 | +0.02(+0.04%) |
Sep 25, 2024 | 50.93 | 50.96 | 50.92 | 50.92 | 268,857 | -0.02(-0.04%) |
Sep 24, 2024 | 50.92 | 50.96 | 50.92 | 50.94 | 382,015 | +0.00(+0.01%) |
Sep 23, 2024 | 50.94 | 50.94 | 50.92 | 50.94 | 268,304 | +0.02(+0.03%) |
Sep 20, 2024 | 50.91 | 50.93 | 50.91 | 50.92 | 212,341 | +0.01(+0.02%) |
Sep 19, 2024 | 50.90 | 50.93 | 50.88 | 50.91 | 990,490 | +0.03(+0.06%) |
Sep 18, 2024 | 50.89 | 50.90 | 50.87 | 50.88 | 431,178 | +0.02(+0.03%) |
Sep 17, 2024 | 50.87 | 50.89 | 50.86 | 50.87 | 801,255 | -0.00(-0.01%) |
Sep 16, 2024 | 50.87 | 50.88 | 50.86 | 50.87 | 397,531 | +0.01(+0.02%) |
Sep 13, 2024 | 50.86 | 50.88 | 50.86 | 50.86 | 334,644 | +0.02(+0.04%) |
Sep 12, 2024 | 50.87 | 50.88 | 50.84 | 50.84 | 403,162 | -0.01(-0.02%) |
Sep 11, 2024 | 50.88 | 50.88 | 50.81 | 50.85 | 579,116 | -0.03(-0.06%) |
Sep 10, 2024 | 50.87 | 50.89 | 50.87 | 50.88 | 267,060 | +0.02(+0.03%) |
Sep 09, 2024 | 50.89 | 50.89 | 50.67 | 50.87 | 1,132,991 | -0.00(-0.01%) |
Sep 06, 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 1,393,806 | +0.01(+0.02%) |
Sep 05, 2024 | 50.84 | 50.87 | 50.84 | 50.86 | 373,482 | +0.03(+0.06%) |
Sep 04, 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 349,790 | +0.00(+0.00%) |
Sep 03, 2024 | 50.84 | 50.84 | 50.81 | 50.83 | 460,748 | +0.03(+0.07%) |
Aug 30, 2024 | 50.80 | 50.82 | 50.80 | 50.80 | 438,295 | +0.00(+0.00%) |
Aug 29, 2024 | 50.80 | 50.81 | 50.80 | 50.80 | 474,836 | -0.02(-0.04%) |
Aug 28, 2024 | 50.80 | 50.82 | 50.78 | 50.81 | 1,010,215 | +0.01(+0.03%) |
Aug 27, 2024 | 50.80 | 50.80 | 50.78 | 50.80 | 707,886 | +0.02(+0.05%) |
Aug 26, 2024 | 50.77 | 50.80 | 50.77 | 50.78 | 397,593 | -0.01(-0.02%) |
Aug 23, 2024 | 50.77 | 50.80 | 50.76 | 50.78 | 601,611 | +0.01(+0.02%) |
Aug 22, 2024 | 50.74 | 50.78 | 50.74 | 50.78 | 666,013 | +0.05(+0.10%) |
Aug 21, 2024 | 50.75 | 50.75 | 50.73 | 50.73 | 692,453 | -0.02(-0.04%) |
Aug 20, 2024 | 50.74 | 50.76 | 50.72 | 50.75 | 1,015,097 | +0.03(+0.06%) |
Aug 19, 2024 | 50.73 | 50.73 | 50.71 | 50.72 | 403,390 | +0.02(+0.05%) |
Aug 16, 2024 | 50.71 | 50.71 | 50.69 | 50.69 | 364,109 | +0.02(+0.03%) |
Aug 15, 2024 | 50.70 | 50.70 | 50.68 | 50.68 | 273,042 | -0.02(-0.04%) |
Aug 14, 2024 | 50.63 | 50.71 | 50.63 | 50.70 | 565,624 | +0.02(+0.04%) |
Aug 13, 2024 | 50.68 | 50.69 | 50.67 | 50.68 | 288,466 | +0.01(+0.02%) |
Aug 12, 2024 | 50.66 | 50.68 | 50.65 | 50.67 | 511,103 | -0.01(-0.01%) |
Aug 09, 2024 | 50.62 | 50.68 | 50.62 | 50.67 | 243,070 | +0.06(+0.12%) |
Aug 08, 2024 | 50.68 | 50.68 | 50.57 | 50.61 | 949,880 | -0.05(-0.11%) |
Aug 07, 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 855,321 | -0.03(-0.06%) |
Aug 06, 2024 | 50.68 | 50.70 | 50.63 | 50.70 | 745,525 | +0.05(+0.10%) |
Aug 05, 2024 | 50.70 | 50.70 | 50.64 | 50.65 | 350,660 | -0.02(-0.03%) |
Aug 02, 2024 | 50.66 | 50.67 | 50.61 | 50.66 | 772,960 | +0.03(+0.07%) |