Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 50.52 | 50.59 | 50.52 | 50.57 | 18,327 | +0.09(+0.18%) |
Sep 12, 2024 | 50.49 | 50.52 | 50.46 | 50.48 | 84,217 | -0.10(-0.21%) |
Sep 11, 2024 | 50.55 | 50.63 | 50.52 | 50.58 | 18,299 | +0.05(+0.11%) |
Sep 10, 2024 | 50.47 | 50.56 | 50.47 | 50.53 | 20,103 | +0.08(+0.16%) |
Sep 09, 2024 | 50.28 | 50.48 | 50.27 | 50.45 | 35,085 | +0.09(+0.18%) |
Sep 06, 2024 | 50.33 | 50.48 | 50.28 | 50.36 | 34,773 | +0.09(+0.18%) |
Sep 05, 2024 | 50.19 | 50.28 | 50.15 | 50.27 | 166,699 | +0.13(+0.25%) |
Sep 04, 2024 | 50.09 | 50.16 | 50.06 | 50.14 | 13,315 | +0.22(+0.44%) |
Sep 03, 2024 | 49.90 | 49.93 | 49.85 | 49.92 | 16,441 | -0.03(-0.06%) |
Aug 30, 2024 | 50.06 | 50.11 | 49.95 | 49.95 | 24,037 | -0.12(-0.24%) |
Aug 29, 2024 | 50.06 | 50.16 | 50.06 | 50.07 | 34,858 | -0.10(-0.20%) |
Aug 28, 2024 | 50.19 | 50.22 | 50.14 | 50.17 | 14,643 | -0.00(-0.01%) |
Aug 27, 2024 | 50.08 | 50.20 | 50.08 | 50.17 | 13,131 | +0.04(+0.08%) |
Aug 26, 2024 | 50.16 | 50.21 | 50.13 | 50.13 | 11,994 | -0.01(-0.01%) |
Aug 23, 2024 | 50.06 | 50.19 | 50.02 | 50.14 | 13,011 | +0.12(+0.24%) |
Aug 22, 2024 | 50.10 | 50.10 | 49.95 | 50.02 | 25,093 | -0.14(-0.28%) |
Aug 21, 2024 | 50.07 | 50.52 | 50.05 | 50.16 | 27,250 | +0.11(+0.22%) |
Aug 20, 2024 | 50.00 | 50.09 | 50.00 | 50.05 | 55,517 | +0.18(+0.36%) |
Aug 19, 2024 | 49.89 | 49.95 | 49.81 | 49.87 | 29,736 | -0.00(-0.00%) |
Aug 16, 2024 | 49.85 | 49.88 | 49.75 | 49.87 | 19,886 | +0.10(+0.20%) |
Aug 15, 2024 | 49.70 | 49.81 | 49.70 | 49.77 | 25,223 | -0.21(-0.42%) |
Aug 14, 2024 | 49.97 | 50.03 | 49.96 | 49.98 | 23,877 | +0.15(+0.30%) |
Aug 13, 2024 | 49.83 | 49.90 | 49.82 | 49.83 | 25,564 | +0.12(+0.24%) |
Aug 12, 2024 | 49.61 | 49.77 | 49.61 | 49.71 | 17,047 | +0.06(+0.12%) |
Aug 09, 2024 | 49.66 | 49.70 | 49.63 | 49.65 | 18,914 | +0.11(+0.22%) |
Aug 08, 2024 | 49.46 | 49.55 | 49.44 | 49.54 | 14,437 | -0.04(-0.08%) |
Aug 07, 2024 | 49.61 | 49.66 | 49.51 | 49.58 | 35,532 | -0.18(-0.35%) |
Aug 06, 2024 | 49.98 | 49.98 | 49.66 | 49.76 | 740,331 | -0.28(-0.57%) |
Aug 05, 2024 | 50.26 | 50.27 | 49.93 | 50.04 | 34,875 | -0.02(-0.04%) |
Aug 02, 2024 | 49.76 | 50.10 | 49.76 | 50.06 | 54,012 | +0.65(+1.32%) |
Aug 01, 2024 | 49.40 | 49.46 | 49.36 | 49.41 | 20,351 | +0.28(+0.57%) |
Jul 31, 2024 | 48.92 | 49.13 | 48.92 | 49.13 | 43,791 | +0.31(+0.63%) |
Jul 30, 2024 | 48.74 | 48.84 | 48.71 | 48.82 | 23,287 | +0.06(+0.12%) |
Jul 29, 2024 | 48.73 | 48.76 | 48.67 | 48.76 | 63,007 | +0.11(+0.23%) |
Jul 26, 2024 | 48.61 | 48.65 | 48.58 | 48.65 | 12,297 | +0.16(+0.33%) |
Jul 25, 2024 | 48.55 | 48.56 | 48.42 | 48.49 | 15,402 | +0.10(+0.21%) |
Jul 24, 2024 | 48.55 | 48.57 | 48.36 | 48.40 | 34,931 | -0.06(-0.12%) |
Jul 23, 2024 | 48.45 | 48.52 | 48.45 | 48.45 | 64,235 | +0.04(+0.08%) |
Jul 22, 2024 | 48.46 | 48.60 | 48.40 | 48.41 | 180,932 | -0.08(-0.16%) |
Jul 19, 2024 | 48.43 | 48.51 | 48.43 | 48.49 | 9,741 | -0.17(-0.35%) |
Jul 18, 2024 | 48.70 | 48.78 | 48.63 | 48.66 | 73,586 | -0.04(-0.08%) |
Jul 17, 2024 | 48.56 | 48.75 | 48.56 | 48.70 | 542,078 | +0.04(+0.08%) |
Jul 16, 2024 | 48.50 | 48.70 | 48.50 | 48.66 | 61,312 | +0.16(+0.33%) |
Jul 15, 2024 | 48.54 | 48.60 | 48.50 | 48.50 | 60,776 | -0.16(-0.33%) |
Jul 12, 2024 | 48.51 | 48.66 | 48.51 | 48.66 | 53,268 | +0.20(+0.41%) |
Jul 11, 2024 | 48.56 | 48.60 | 48.46 | 48.46 | 13,127 | +0.22(+0.45%) |
Jul 10, 2024 | 48.19 | 48.25 | 48.18 | 48.25 | 13,157 | -0.01(-0.02%) |
Jul 09, 2024 | 48.14 | 48.26 | 48.02 | 48.26 | 29,981 | +0.04(+0.09%) |
Jul 08, 2024 | 48.12 | 48.22 | 48.12 | 48.21 | 8,357 | -0.00(-0.01%) |
Jul 05, 2024 | 48.12 | 48.31 | 48.06 | 48.22 | 33,142 | +0.32(+0.67%) |
Jul 03, 2024 | 47.76 | 48.00 | 47.76 | 47.90 | 12,201 | +0.26(+0.54%) |
Jul 02, 2024 | 47.67 | 47.67 | 47.56 | 47.64 | 10,049 | +0.19(+0.40%) |