Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 50.60 | 50.62 | 50.60 | 50.60 | 796,042 | -0.01(-0.01%) |
Oct 16, 2024 | 50.60 | 50.61 | 50.59 | 50.61 | 549,210 | +0.02(+0.04%) |
Oct 15, 2024 | 50.59 | 50.60 | 50.59 | 50.59 | 565,077 | +0.01(+0.02%) |
Oct 14, 2024 | 50.58 | 50.59 | 50.58 | 50.58 | 879,339 | +0.00(+0.00%) |
Oct 11, 2024 | 50.56 | 50.59 | 50.56 | 50.58 | 442,315 | +0.00(+0.00%) |
Oct 10, 2024 | 50.56 | 50.58 | 50.55 | 50.58 | 849,677 | +0.03(+0.06%) |
Oct 09, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 704,877 | +0.00(+0.00%) |
Oct 08, 2024 | 50.53 | 50.55 | 50.53 | 50.55 | 591,832 | +0.02(+0.05%) |
Oct 07, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 670,875 | -0.02(-0.03%) |
Oct 04, 2024 | 50.54 | 50.54 | 50.53 | 50.54 | 629,033 | -0.01(-0.02%) |
Oct 03, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 585,209 | +0.01(+0.02%) |
Oct 02, 2024 | 50.54 | 50.55 | 50.54 | 50.54 | 984,451 | +0.00(+0.00%) |
Oct 01, 2024 | 50.54 | 50.55 | 50.54 | 50.54 | 1,353,366 | +0.02(+0.04%) |
Sep 30, 2024 | 50.52 | 50.55 | 50.52 | 50.52 | 1,029,666 | -0.01(-0.02%) |
Sep 27, 2024 | 50.51 | 50.54 | 50.51 | 50.53 | 1,149,183 | +0.02(+0.05%) |
Sep 26, 2024 | 50.51 | 50.52 | 50.50 | 50.51 | 675,337 | +0.00(+0.00%) |
Sep 25, 2024 | 50.53 | 50.53 | 50.50 | 50.51 | 638,307 | +0.00(+0.00%) |
Sep 24, 2024 | 50.51 | 50.51 | 50.50 | 50.51 | 699,854 | +0.02(+0.03%) |
Sep 23, 2024 | 50.49 | 50.50 | 50.49 | 50.49 | 792,400 | +0.01(+0.02%) |
Sep 20, 2024 | 50.48 | 50.49 | 50.47 | 50.48 | 524,297 | +0.02(+0.04%) |
Sep 19, 2024 | 50.45 | 50.47 | 50.45 | 50.46 | 489,339 | +0.02(+0.04%) |
Sep 18, 2024 | 50.46 | 50.47 | 50.44 | 50.44 | 933,344 | -0.00(-0.01%) |
Sep 17, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 635,589 | +0.00(+0.00%) |
Sep 16, 2024 | 50.42 | 50.45 | 50.42 | 50.45 | 1,516,200 | +0.02(+0.05%) |
Sep 13, 2024 | 50.40 | 50.43 | 50.40 | 50.42 | 494,878 | +0.02(+0.04%) |
Sep 12, 2024 | 50.37 | 50.40 | 50.37 | 50.40 | 663,517 | +0.01(+0.02%) |
Sep 11, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 1,148,651 | +0.00(+0.00%) |
Sep 10, 2024 | 50.37 | 50.40 | 50.37 | 50.39 | 585,791 | +0.01(+0.02%) |
Sep 09, 2024 | 50.36 | 50.38 | 50.36 | 50.38 | 708,049 | +0.02(+0.04%) |
Sep 06, 2024 | 50.36 | 50.37 | 50.34 | 50.36 | 1,154,507 | +0.03(+0.06%) |
Sep 05, 2024 | 50.33 | 50.34 | 50.32 | 50.33 | 852,106 | +0.01(+0.03%) |
Sep 04, 2024 | 50.29 | 50.32 | 50.29 | 50.32 | 1,039,138 | +0.02(+0.05%) |
Sep 03, 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 1,271,153 | +0.02(+0.05%) |
Aug 30, 2024 | 50.28 | 50.28 | 50.26 | 50.27 | 868,525 | +0.01(+0.02%) |
Aug 29, 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 1,360,577 | +0.00(+0.01%) |
Aug 28, 2024 | 50.25 | 50.26 | 50.24 | 50.26 | 796,237 | +0.00(+0.01%) |
Aug 27, 2024 | 50.24 | 50.25 | 50.23 | 50.25 | 572,572 | +0.02(+0.05%) |
Aug 26, 2024 | 50.24 | 50.24 | 50.22 | 50.23 | 1,181,491 | -0.00(-0.01%) |
Aug 23, 2024 | 50.22 | 50.24 | 50.21 | 50.23 | 1,143,635 | +0.02(+0.04%) |
Aug 22, 2024 | 50.21 | 50.22 | 50.19 | 50.21 | 642,475 | -0.01(-0.02%) |
Aug 21, 2024 | 50.20 | 50.22 | 50.19 | 50.22 | 1,085,558 | +0.03(+0.06%) |
Aug 20, 2024 | 50.18 | 50.19 | 50.17 | 50.19 | 745,056 | +0.01(+0.02%) |
Aug 19, 2024 | 50.16 | 50.18 | 50.16 | 50.18 | 966,846 | +0.03(+0.06%) |
Aug 16, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 988,528 | +0.02(+0.05%) |
Aug 15, 2024 | 50.14 | 50.14 | 50.12 | 50.13 | 774,404 | -0.01(-0.01%) |
Aug 14, 2024 | 50.14 | 50.15 | 50.13 | 50.13 | 535,524 | +0.00(+0.00%) |
Aug 13, 2024 | 50.15 | 50.15 | 50.12 | 50.13 | 840,473 | +0.02(+0.04%) |
Aug 12, 2024 | 50.10 | 50.12 | 50.10 | 50.11 | 811,418 | +0.01(+0.02%) |
Aug 09, 2024 | 50.10 | 50.11 | 50.08 | 50.10 | 764,385 | +0.02(+0.04%) |
Aug 08, 2024 | 50.09 | 50.09 | 50.07 | 50.08 | 648,268 | -0.01(-0.02%) |
Aug 07, 2024 | 50.08 | 50.09 | 50.07 | 50.09 | 980,951 | -0.01(-0.02%) |
Aug 06, 2024 | 50.07 | 50.10 | 50.07 | 50.10 | 1,214,670 | +0.03(+0.06%) |
Aug 05, 2024 | 50.03 | 50.07 | 50.03 | 50.07 | 1,715,901 | +0.02(+0.04%) |
Aug 02, 2024 | 50.04 | 50.07 | 50.04 | 50.05 | 1,338,830 | +0.06(+0.12%) |