Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 809,938 | +0.02(+0.04%) |
Oct 15, 2024 | 50.23 | 50.25 | 50.23 | 50.23 | 1,191,023 | +0.00(+0.00%) |
Oct 14, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 348,943 | +0.00(+0.00%) |
Oct 11, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 815,860 | +0.03(+0.06%) |
Oct 10, 2024 | 50.18 | 50.20 | 50.18 | 50.20 | 375,703 | +0.02(+0.04%) |
Oct 09, 2024 | 50.20 | 50.20 | 50.18 | 50.18 | 236,356 | +0.00(+0.00%) |
Oct 08, 2024 | 50.17 | 50.19 | 50.16 | 50.18 | 349,688 | +0.02(+0.04%) |
Oct 07, 2024 | 50.16 | 50.18 | 50.16 | 50.16 | 643,293 | -0.02(-0.04%) |
Oct 04, 2024 | 50.20 | 50.20 | 50.17 | 50.18 | 652,131 | -0.02(-0.04%) |
Oct 03, 2024 | 50.23 | 50.23 | 50.20 | 50.20 | 476,864 | -0.01(-0.02%) |
Oct 02, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 345,636 | +0.01(+0.02%) |
Oct 01, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 1,334,568 | +0.02(+0.04%) |
Sep 30, 2024 | 50.19 | 50.20 | 50.17 | 50.18 | 478,854 | -0.01(-0.02%) |
Sep 27, 2024 | 50.18 | 50.20 | 50.18 | 50.19 | 439,903 | +0.03(+0.06%) |
Sep 26, 2024 | 50.19 | 50.19 | 50.16 | 50.16 | 462,441 | -0.03(-0.06%) |
Sep 25, 2024 | 50.19 | 50.19 | 50.17 | 50.19 | 596,175 | +0.02(+0.04%) |
Sep 24, 2024 | 50.16 | 50.18 | 50.16 | 50.17 | 424,426 | +0.02(+0.04%) |
Sep 23, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 781,474 | -0.00(-0.01%) |
Sep 20, 2024 | 50.14 | 50.15 | 50.12 | 50.15 | 475,517 | +0.04(+0.08%) |
Sep 19, 2024 | 50.10 | 50.12 | 50.10 | 50.11 | 361,120 | +0.02(+0.04%) |
Sep 18, 2024 | 50.10 | 50.12 | 50.08 | 50.09 | 652,781 | -0.01(-0.02%) |
Sep 17, 2024 | 50.08 | 50.13 | 50.08 | 50.10 | 537,684 | +0.00(+0.00%) |
Sep 16, 2024 | 50.08 | 50.10 | 50.08 | 50.10 | 410,063 | +0.03(+0.06%) |
Sep 13, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 353,041 | +0.04(+0.08%) |
Sep 12, 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 356,172 | +0.01(+0.02%) |
Sep 11, 2024 | 50.02 | 50.04 | 50.02 | 50.02 | 454,696 | -0.01(-0.02%) |
Sep 10, 2024 | 50.02 | 50.04 | 50.01 | 50.03 | 372,747 | +0.01(+0.02%) |
Sep 09, 2024 | 50.00 | 50.02 | 50.00 | 50.02 | 406,716 | +0.00(+0.00%) |
Sep 06, 2024 | 49.98 | 50.02 | 49.97 | 50.02 | 673,916 | +0.06(+0.12%) |
Sep 05, 2024 | 49.97 | 49.98 | 49.95 | 49.96 | 349,191 | +0.00(+0.00%) |
Sep 04, 2024 | 49.93 | 49.96 | 49.93 | 49.96 | 319,078 | +0.04(+0.08%) |
Sep 03, 2024 | 49.90 | 49.93 | 49.90 | 49.92 | 784,348 | +0.02(+0.04%) |
Aug 30, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 522,893 | +0.02(+0.04%) |
Aug 29, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 254,493 | +0.01(+0.02%) |
Aug 28, 2024 | 49.86 | 49.88 | 49.86 | 49.87 | 252,817 | +0.01(+0.02%) |
Aug 27, 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 1,023,940 | +0.00(+0.00%) |
Aug 26, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 352,812 | +0.02(+0.04%) |
Aug 23, 2024 | 49.83 | 49.85 | 49.81 | 49.84 | 357,316 | +0.03(+0.06%) |
Aug 22, 2024 | 49.84 | 49.84 | 49.79 | 49.81 | 328,663 | -0.01(-0.02%) |
Aug 21, 2024 | 49.79 | 49.82 | 49.79 | 49.82 | 381,326 | +0.04(+0.08%) |
Aug 20, 2024 | 49.78 | 49.79 | 49.78 | 49.78 | 477,750 | +0.02(+0.04%) |
Aug 19, 2024 | 49.76 | 49.77 | 49.76 | 49.76 | 415,820 | +0.01(+0.02%) |
Aug 16, 2024 | 49.73 | 49.76 | 49.73 | 49.75 | 568,007 | +0.03(+0.06%) |
Aug 15, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 577,208 | -0.02(-0.04%) |
Aug 14, 2024 | 49.74 | 49.75 | 49.73 | 49.74 | 409,631 | +0.01(+0.02%) |
Aug 13, 2024 | 49.72 | 49.73 | 49.72 | 49.73 | 271,907 | +0.02(+0.04%) |
Aug 12, 2024 | 49.70 | 49.72 | 49.69 | 49.72 | 258,908 | +0.03(+0.06%) |
Aug 09, 2024 | 49.70 | 49.70 | 49.69 | 49.69 | 486,914 | +0.02(+0.04%) |
Aug 08, 2024 | 49.67 | 49.68 | 49.67 | 49.67 | 361,293 | -0.03(-0.06%) |
Aug 07, 2024 | 49.70 | 49.70 | 49.68 | 49.70 | 541,743 | +0.01(+0.02%) |
Aug 06, 2024 | 49.72 | 49.72 | 49.68 | 49.69 | 740,266 | -0.01(-0.02%) |
Aug 05, 2024 | 49.70 | 49.72 | 49.68 | 49.70 | 1,131,325 | +0.01(+0.02%) |
Aug 02, 2024 | 49.68 | 49.70 | 49.67 | 49.69 | 496,060 | +0.07(+0.14%) |