Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 1,047,890 | +0.02(+0.04%) |
Sep 13, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 1,045,388 | +0.01(+0.02%) |
Sep 12, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 848,836 | +0.02(+0.04%) |
Sep 11, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 731,937 | +0.01(+0.02%) |
Sep 10, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 887,547 | +0.00(+0.00%) |
Sep 09, 2024 | 49.87 | 49.88 | 49.87 | 49.88 | 861,193 | +0.01(+0.02%) |
Sep 06, 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 2,146,507 | +0.02(+0.04%) |
Sep 05, 2024 | 49.85 | 49.86 | 49.84 | 49.85 | 1,508,268 | +0.00(+0.00%) |
Sep 04, 2024 | 49.84 | 49.85 | 49.83 | 49.85 | 1,278,261 | +0.01(+0.02%) |
Sep 03, 2024 | 49.84 | 49.85 | 49.83 | 49.84 | 2,078,034 | -0.19(-0.38%) |
Aug 30, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 1,302,599 | +0.02(+0.03%) |
Aug 29, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 1,108,608 | +0.01(+0.01%) |
Aug 28, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 794,206 | +0.00(+0.00%) |
Aug 27, 2024 | 50.00 | 50.01 | 49.99 | 50.01 | 926,869 | +0.01(+0.02%) |
Aug 26, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 1,110,552 | +0.01(+0.02%) |
Aug 23, 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 1,028,876 | +0.01(+0.02%) |
Aug 22, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 708,737 | +0.01(+0.02%) |
Aug 21, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 914,439 | +0.01(+0.02%) |
Aug 20, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 722,815 | +0.02(+0.04%) |
Aug 19, 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 934,763 | +0.00(+0.00%) |
Aug 16, 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 1,085,906 | +0.03(+0.06%) |
Aug 15, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 1,826,314 | +0.01(+0.02%) |
Aug 14, 2024 | 49.92 | 49.92 | 49.90 | 49.90 | 1,235,182 | -0.01(-0.02%) |
Aug 13, 2024 | 49.90 | 49.91 | 49.90 | 49.91 | 968,157 | +0.01(+0.02%) |
Aug 12, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 1,102,031 | +0.00(+0.01%) |
Aug 09, 2024 | 49.88 | 49.90 | 49.88 | 49.90 | 1,324,671 | +0.03(+0.05%) |
Aug 08, 2024 | 49.86 | 49.87 | 49.86 | 49.87 | 933,496 | +0.01(+0.02%) |
Aug 07, 2024 | 49.88 | 49.88 | 49.85 | 49.86 | 1,476,990 | +0.01(+0.02%) |
Aug 06, 2024 | 49.85 | 49.86 | 49.85 | 49.85 | 1,555,924 | +0.01(+0.02%) |
Aug 05, 2024 | 49.87 | 49.87 | 49.84 | 49.84 | 2,439,068 | -0.01(-0.02%) |
Aug 02, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 2,168,512 | +0.02(+0.04%) |
Aug 01, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 2,351,090 | +0.03(+0.06%) |
Jul 31, 2024 | 49.79 | 49.81 | 49.79 | 49.80 | 1,486,285 | +0.01(+0.02%) |
Jul 30, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 809,567 | +0.01(+0.02%) |
Jul 29, 2024 | 49.78 | 49.79 | 49.78 | 49.78 | 871,058 | +0.00(+0.00%) |
Jul 26, 2024 | 49.77 | 49.79 | 49.77 | 49.78 | 901,085 | +0.02(+0.04%) |
Jul 25, 2024 | 49.77 | 49.77 | 49.75 | 49.76 | 1,410,845 | +0.01(+0.02%) |
Jul 24, 2024 | 49.75 | 49.76 | 49.75 | 49.75 | 1,198,784 | +0.01(+0.02%) |
Jul 23, 2024 | 49.76 | 49.76 | 49.74 | 49.74 | 841,135 | +0.00(+0.00%) |
Jul 22, 2024 | 49.73 | 49.75 | 49.73 | 49.74 | 1,823,280 | +0.01(+0.02%) |
Jul 19, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 612,054 | +0.01(+0.02%) |
Jul 18, 2024 | 49.72 | 49.72 | 49.71 | 49.72 | 952,671 | +0.01(+0.02%) |
Jul 17, 2024 | 49.71 | 49.72 | 49.70 | 49.71 | 997,201 | +0.00(+0.00%) |
Jul 16, 2024 | 49.71 | 49.71 | 49.70 | 49.71 | 1,065,957 | +0.02(+0.04%) |
Jul 15, 2024 | 49.68 | 49.70 | 49.68 | 49.69 | 751,524 | +0.01(+0.02%) |
Jul 12, 2024 | 49.69 | 49.69 | 49.68 | 49.68 | 897,830 | +0.01(+0.02%) |
Jul 11, 2024 | 49.66 | 49.67 | 49.65 | 49.67 | 1,520,782 | +0.02(+0.04%) |
Jul 10, 2024 | 49.66 | 49.66 | 49.65 | 49.65 | 1,233,359 | -0.01(-0.02%) |
Jul 09, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 1,157,604 | +0.02(+0.04%) |
Jul 08, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 963,428 | +0.00(+0.00%) |
Jul 05, 2024 | 49.64 | 49.64 | 49.63 | 49.64 | 1,043,562 | +0.02(+0.04%) |
Jul 03, 2024 | 49.61 | 49.62 | 49.61 | 49.62 | 615,258 | +0.01(+0.02%) |
Jul 02, 2024 | 49.61 | 49.61 | 49.60 | 49.61 | 1,181,274 | +0.02(+0.04%) |