Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 50.14 | 50.18 | 50.12 | 50.17 | 106,637 | -0.05(-0.09%) |
Oct 03, 2024 | 50.24 | 50.24 | 50.21 | 50.22 | 93,951 | -0.02(-0.04%) |
Oct 02, 2024 | 50.29 | 50.29 | 50.22 | 50.24 | 151,476 | +0.01(+0.01%) |
Oct 01, 2024 | 50.23 | 50.26 | 50.20 | 50.23 | 78,674 | +0.02(+0.05%) |
Sep 30, 2024 | 50.20 | 50.28 | 50.19 | 50.21 | 62,789 | +0.01(+0.02%) |
Sep 27, 2024 | 50.17 | 50.23 | 50.16 | 50.20 | 72,083 | +0.03(+0.06%) |
Sep 26, 2024 | 50.19 | 50.19 | 50.15 | 50.17 | 46,067 | +0.01(+0.02%) |
Sep 25, 2024 | 50.13 | 50.17 | 50.13 | 50.16 | 52,024 | -0.02(-0.04%) |
Sep 24, 2024 | 50.20 | 50.21 | 50.15 | 50.18 | 68,169 | +0.01(+0.02%) |
Sep 23, 2024 | 50.15 | 50.18 | 50.12 | 50.17 | 100,379 | -0.01(-0.01%) |
Sep 20, 2024 | 50.18 | 50.19 | 50.13 | 50.18 | 70,986 | -0.00(-0.01%) |
Sep 19, 2024 | 50.26 | 50.26 | 50.10 | 50.18 | 160,361 | +0.02(+0.04%) |
Sep 18, 2024 | 50.15 | 50.19 | 50.14 | 50.16 | 59,504 | +0.01(+0.02%) |
Sep 17, 2024 | 50.19 | 50.19 | 50.14 | 50.15 | 82,444 | -0.03(-0.06%) |
Sep 16, 2024 | 50.14 | 50.18 | 50.12 | 50.18 | 82,436 | +0.04(+0.08%) |
Sep 13, 2024 | 50.12 | 50.14 | 50.09 | 50.14 | 57,079 | +0.06(+0.12%) |
Sep 12, 2024 | 50.10 | 50.10 | 50.05 | 50.08 | 72,402 | -0.02(-0.05%) |
Sep 11, 2024 | 50.15 | 50.15 | 50.09 | 50.11 | 51,427 | -0.02(-0.05%) |
Sep 10, 2024 | 50.07 | 50.13 | 50.07 | 50.13 | 50,011 | +0.05(+0.11%) |
Sep 09, 2024 | 50.04 | 50.08 | 50.04 | 50.08 | 69,526 | +0.00(+0.00%) |
Sep 06, 2024 | 50.07 | 50.08 | 50.02 | 50.08 | 72,834 | +0.04(+0.08%) |
Sep 05, 2024 | 50.06 | 50.06 | 49.99 | 50.04 | 118,811 | +0.02(+0.05%) |
Sep 04, 2024 | 49.99 | 50.05 | 49.96 | 50.01 | 142,619 | +0.06(+0.12%) |
Sep 03, 2024 | 49.91 | 49.95 | 49.91 | 49.95 | 244,582 | +0.03(+0.06%) |
Aug 30, 2024 | 49.95 | 49.95 | 49.89 | 49.92 | 149,386 | -0.01(-0.02%) |
Aug 29, 2024 | 50.02 | 50.02 | 49.90 | 49.93 | 115,859 | -0.05(-0.10%) |
Aug 28, 2024 | 49.95 | 49.98 | 49.89 | 49.98 | 55,647 | +0.08(+0.17%) |
Aug 27, 2024 | 49.92 | 49.92 | 49.88 | 49.90 | 42,738 | -0.02(-0.05%) |
Aug 26, 2024 | 49.97 | 49.97 | 49.81 | 49.92 | 65,967 | +0.02(+0.04%) |
Aug 23, 2024 | 49.85 | 49.91 | 49.84 | 49.90 | 59,777 | +0.04(+0.09%) |
Aug 22, 2024 | 49.86 | 49.86 | 49.84 | 49.86 | 55,557 | -0.02(-0.04%) |
Aug 21, 2024 | 49.83 | 49.89 | 49.81 | 49.88 | 46,821 | +0.02(+0.04%) |
Aug 20, 2024 | 49.81 | 49.86 | 49.79 | 49.86 | 76,589 | +0.03(+0.06%) |
Aug 19, 2024 | 49.81 | 49.84 | 49.81 | 49.83 | 82,822 | +0.02(+0.04%) |
Aug 16, 2024 | 49.77 | 49.81 | 49.75 | 49.81 | 162,116 | +0.03(+0.06%) |
Aug 15, 2024 | 49.73 | 49.78 | 49.73 | 49.78 | 66,088 | -0.02(-0.05%) |
Aug 14, 2024 | 49.77 | 49.80 | 49.75 | 49.80 | 52,430 | +0.02(+0.05%) |
Aug 13, 2024 | 49.74 | 49.78 | 49.74 | 49.78 | 79,277 | +0.04(+0.09%) |
Aug 12, 2024 | 49.70 | 49.73 | 49.64 | 49.73 | 59,474 | +0.02(+0.05%) |
Aug 09, 2024 | 49.97 | 49.97 | 49.66 | 49.71 | 39,524 | +0.04(+0.09%) |
Aug 08, 2024 | 49.67 | 49.68 | 49.64 | 49.66 | 77,073 | -0.02(-0.04%) |
Aug 07, 2024 | 49.71 | 49.73 | 49.64 | 49.68 | 64,933 | +0.00(+0.00%) |
Aug 06, 2024 | 49.66 | 49.72 | 49.66 | 49.68 | 197,501 | -0.02(-0.04%) |
Aug 05, 2024 | 49.71 | 49.78 | 49.68 | 49.70 | 125,174 | -0.01(-0.02%) |
Aug 02, 2024 | 49.72 | 49.74 | 49.69 | 49.71 | 231,944 | +0.06(+0.12%) |