Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 50.41 | 50.47 | 50.40 | 50.44 | 15,945 | +0.04(+0.08%) |
Oct 15, 2024 | 50.43 | 50.43 | 50.36 | 50.40 | 39,824 | +0.06(+0.12%) |
Oct 14, 2024 | 50.28 | 50.38 | 50.28 | 50.34 | 40,432 | +0.09(+0.18%) |
Oct 11, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 2,420 | +0.01(+0.02%) |
Oct 10, 2024 | 50.23 | 50.24 | 50.20 | 50.24 | 158,100 | +0.01(+0.02%) |
Oct 09, 2024 | 50.21 | 50.27 | 50.19 | 50.23 | 10,890 | +0.03(+0.06%) |
Oct 08, 2024 | 50.16 | 50.22 | 50.16 | 50.20 | 5,100 | +0.06(+0.12%) |
Oct 07, 2024 | 50.16 | 50.16 | 50.14 | 50.14 | 58,402 | -0.03(-0.06%) |
Oct 04, 2024 | 50.19 | 50.24 | 50.17 | 50.17 | 15,778 | -0.01(-0.02%) |
Oct 03, 2024 | 50.21 | 50.21 | 50.16 | 50.18 | 15,437 | +0.01(+0.02%) |
Oct 02, 2024 | 50.11 | 50.22 | 50.11 | 50.17 | 17,292 | +0.09(+0.18%) |
Oct 01, 2024 | 50.09 | 50.09 | 50.07 | 50.08 | 12,513 | -0.01(-0.02%) |
Sep 30, 2024 | 50.07 | 50.10 | 50.06 | 50.09 | 41,338 | +0.17(+0.35%) |
Sep 27, 2024 | 50.09 | 50.09 | 49.92 | 49.92 | 53,307 | -0.17(-0.34%) |
Sep 26, 2024 | 50.08 | 50.10 | 50.08 | 50.09 | 23,427 | +0.05(+0.10%) |
Sep 25, 2024 | 50.04 | 50.04 | 50.00 | 50.04 | 40,500 | -0.05(-0.10%) |
Sep 24, 2024 | 50.06 | 50.12 | 50.00 | 50.09 | 117,157 | +0.05(+0.10%) |
Sep 23, 2024 | 50.03 | 50.06 | 50.00 | 50.04 | 36,008 | +0.08(+0.16%) |
Sep 20, 2024 | 50.07 | 50.08 | 49.94 | 49.96 | 26,840 | -0.12(-0.24%) |
Sep 19, 2024 | 50.03 | 50.10 | 50.03 | 50.08 | 38,164 | +0.03(+0.06%) |
Sep 18, 2024 | 49.98 | 50.06 | 49.98 | 50.05 | 21,213 | +0.00(+0.00%) |
Sep 17, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 9,996 | -0.01(-0.02%) |
Sep 16, 2024 | 50.00 | 50.07 | 49.99 | 50.06 | 12,931 | +0.05(+0.10%) |
Sep 13, 2024 | 49.98 | 50.01 | 49.97 | 50.01 | 7,626 | +0.09(+0.18%) |
Sep 12, 2024 | 49.91 | 49.93 | 49.91 | 49.92 | 6,403 | +0.08(+0.16%) |
Sep 11, 2024 | 49.82 | 49.87 | 49.82 | 49.84 | 77,166 | +0.01(+0.02%) |
Sep 10, 2024 | 49.93 | 49.93 | 49.83 | 49.83 | 53,756 | -0.08(-0.16%) |
Sep 09, 2024 | 49.93 | 49.93 | 49.89 | 49.91 | 51,201 | +0.07(+0.14%) |
Sep 06, 2024 | 49.84 | 49.86 | 49.84 | 49.84 | 4,085,053 | +0.01(+0.02%) |
Sep 05, 2024 | 49.80 | 49.83 | 49.79 | 49.83 | 33,701 | +0.07(+0.14%) |
Sep 04, 2024 | 49.84 | 49.84 | 49.76 | 49.76 | 5,389 | -0.03(-0.06%) |
Sep 03, 2024 | 49.80 | 49.83 | 49.79 | 49.79 | 15,139 | -0.05(-0.11%) |
Aug 30, 2024 | 49.83 | 49.85 | 49.83 | 49.84 | 5,783 | -0.00(-0.00%) |
Aug 29, 2024 | 49.77 | 49.84 | 49.77 | 49.84 | 2,464 | +0.05(+0.11%) |
Aug 28, 2024 | 49.85 | 49.86 | 49.79 | 49.79 | 11,587 | +0.02(+0.05%) |
Aug 27, 2024 | 49.77 | 49.78 | 49.76 | 49.77 | 1,554 | +0.05(+0.09%) |
Aug 26, 2024 | 49.73 | 49.73 | 49.72 | 49.72 | 10,275 | -0.02(-0.03%) |
Aug 23, 2024 | 49.73 | 49.75 | 49.72 | 49.74 | 6,460 | +0.08(+0.15%) |
Aug 22, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 1,711 | -0.02(-0.05%) |
Aug 21, 2024 | 49.63 | 49.69 | 49.63 | 49.69 | 1,994 | +0.05(+0.11%) |
Aug 20, 2024 | 49.64 | 49.67 | 49.63 | 49.63 | 32,888 | -0.01(-0.02%) |
Aug 19, 2024 | 49.52 | 49.65 | 49.52 | 49.64 | 83,126 | +0.13(+0.26%) |
Aug 16, 2024 | 49.56 | 49.56 | 49.46 | 49.51 | 55,103 | -0.03(-0.06%) |
Aug 15, 2024 | 49.47 | 49.55 | 49.47 | 49.54 | 21,214 | +0.00(+0.00%) |
Aug 14, 2024 | 49.43 | 49.57 | 49.43 | 49.54 | 119,370 | +0.14(+0.29%) |
Aug 13, 2024 | 49.41 | 49.41 | 49.39 | 49.40 | 27,376 | +0.05(+0.11%) |
Aug 12, 2024 | 49.36 | 49.36 | 49.35 | 49.35 | 4,166 | -0.01(-0.02%) |
Aug 09, 2024 | 49.33 | 49.36 | 49.32 | 49.36 | 23,053 | +0.03(+0.07%) |
Aug 08, 2024 | 49.28 | 49.33 | 49.28 | 49.32 | 6,570 | +0.07(+0.15%) |
Aug 07, 2024 | 49.31 | 49.31 | 49.24 | 49.25 | 47,895 | -0.15(-0.30%) |
Aug 06, 2024 | 49.22 | 49.41 | 49.22 | 49.40 | 156,906 | +0.22(+0.45%) |
Aug 05, 2024 | 49.28 | 49.28 | 49.01 | 49.17 | 14,630 | -0.29(-0.59%) |
Aug 02, 2024 | 49.46 | 49.48 | 49.44 | 49.46 | 25,286 | +0.01(+0.02%) |