Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | 281,805 | -0.02(-0.04%) |
Oct 16, 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 78,007 | +0.02(+0.04%) |
Oct 15, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 459,702 | +0.01(+0.02%) |
Oct 14, 2024 | 50.29 | 50.29 | 50.27 | 50.27 | 152,883 | +0.00(+0.00%) |
Oct 11, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 117,210 | +0.02(+0.04%) |
Oct 10, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 103,356 | +0.01(+0.02%) |
Oct 09, 2024 | 50.26 | 50.26 | 50.24 | 50.24 | 1,558,005 | +0.00(+0.00%) |
Oct 08, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 1,257,141 | +0.01(+0.02%) |
Oct 07, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 93,972 | +0.00(+0.00%) |
Oct 04, 2024 | 50.25 | 50.25 | 50.23 | 50.23 | 144,290 | -0.02(-0.04%) |
Oct 03, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 136,022 | -0.01(-0.02%) |
Oct 02, 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 1,130,645 | +0.01(+0.02%) |
Oct 01, 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 139,048 | +0.01(+0.03%) |
Sep 30, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 97,905 | -0.01(-0.02%) |
Sep 27, 2024 | 50.23 | 50.25 | 50.23 | 50.25 | 150,818 | +0.02(+0.05%) |
Sep 26, 2024 | 50.23 | 50.23 | 50.22 | 50.22 | 234,415 | +0.02(+0.03%) |
Sep 25, 2024 | 50.23 | 50.23 | 50.21 | 50.21 | 245,948 | +0.00(+0.00%) |
Sep 24, 2024 | 50.20 | 50.22 | 50.20 | 50.21 | 227,957 | +0.00(+0.00%) |
Sep 23, 2024 | 50.19 | 50.21 | 50.19 | 50.21 | 390,561 | +0.02(+0.04%) |
Sep 20, 2024 | 50.20 | 50.20 | 50.18 | 50.19 | 259,357 | +0.03(+0.06%) |
Sep 19, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 164,375 | +0.00(+0.00%) |
Sep 18, 2024 | 50.15 | 50.17 | 50.14 | 50.16 | 268,685 | +0.01(+0.03%) |
Sep 17, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 140,273 | +0.01(+0.02%) |
Sep 16, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 65,138 | +0.00(+0.01%) |
Sep 13, 2024 | 50.11 | 50.13 | 50.11 | 50.13 | 77,318 | +0.05(+0.10%) |
Sep 12, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 139,185 | +0.00(+0.00%) |
Sep 11, 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 117,640 | +0.00(+0.00%) |
Sep 10, 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 69,822 | +0.01(+0.02%) |
Sep 09, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 207,813 | +0.00(+0.00%) |
Sep 06, 2024 | 50.06 | 50.07 | 50.04 | 50.07 | 2,292,867 | +0.05(+0.10%) |
Sep 05, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 310,430 | +0.00(+0.00%) |
Sep 04, 2024 | 50.00 | 50.02 | 50.00 | 50.02 | 86,828 | +0.02(+0.04%) |
Sep 03, 2024 | 49.99 | 50.00 | 49.98 | 50.00 | 234,072 | +0.01(+0.03%) |
Aug 30, 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 113,366 | +0.03(+0.06%) |
Aug 29, 2024 | 49.95 | 49.96 | 49.94 | 49.95 | 62,850 | +0.00(+0.00%) |
Aug 28, 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 111,558 | +0.02(+0.04%) |
Aug 27, 2024 | 49.93 | 49.94 | 49.93 | 49.93 | 114,719 | +0.00(+0.00%) |
Aug 26, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 1,508,267 | +0.01(+0.02%) |
Aug 23, 2024 | 49.90 | 49.92 | 49.90 | 49.92 | 86,008 | +0.04(+0.08%) |
Aug 22, 2024 | 49.89 | 49.90 | 49.88 | 49.88 | 90,365 | -0.01(-0.02%) |
Aug 21, 2024 | 49.88 | 49.90 | 49.88 | 49.89 | 202,272 | +0.02(+0.04%) |
Aug 20, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 3,312,694 | +0.00(+0.00%) |
Aug 19, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 181,372 | +0.01(+0.02%) |
Aug 16, 2024 | 49.87 | 49.87 | 49.85 | 49.87 | 112,455 | +0.04(+0.08%) |
Aug 15, 2024 | 49.83 | 49.84 | 49.83 | 49.83 | 144,729 | -0.01(-0.02%) |
Aug 14, 2024 | 49.85 | 49.89 | 49.84 | 49.84 | 108,204 | -0.01(-0.02%) |
Aug 13, 2024 | 49.83 | 49.85 | 49.83 | 49.85 | 44,737 | +0.03(+0.06%) |
Aug 12, 2024 | 49.82 | 49.83 | 49.82 | 49.82 | 93,373 | +0.01(+0.02%) |
Aug 09, 2024 | 49.81 | 49.83 | 49.81 | 49.81 | 75,057 | +0.01(+0.02%) |
Aug 08, 2024 | 49.80 | 49.81 | 49.79 | 49.80 | 62,706 | -0.01(-0.02%) |
Aug 07, 2024 | 49.79 | 49.81 | 49.78 | 49.81 | 92,263 | +0.03(+0.06%) |
Aug 06, 2024 | 49.81 | 49.81 | 49.78 | 49.78 | 411,863 | -0.03(-0.06%) |
Aug 05, 2024 | 49.83 | 49.84 | 49.79 | 49.81 | 2,208,419 | +0.01(+0.02%) |
Aug 02, 2024 | 49.78 | 49.80 | 49.78 | 49.80 | 161,284 | +0.06(+0.12%) |