Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 50.82 | 50.84 | 50.80 | 50.82 | 235,459 | -0.05(-0.10%) |
Oct 04, 2024 | 50.96 | 51.03 | 50.86 | 50.87 | 398,258 | -0.13(-0.25%) |
Oct 03, 2024 | 51.07 | 51.12 | 51.00 | 51.00 | 454,219 | -0.09(-0.18%) |
Oct 02, 2024 | 51.09 | 51.15 | 51.03 | 51.09 | 536,130 | +0.01(+0.02%) |
Oct 01, 2024 | 51.05 | 51.31 | 51.05 | 51.08 | 347,936 | +0.05(+0.09%) |
Sep 30, 2024 | 51.10 | 51.20 | 51.00 | 51.03 | 458,168 | -0.05(-0.10%) |
Sep 27, 2024 | 51.07 | 51.10 | 51.05 | 51.08 | 624,112 | +0.07(+0.14%) |
Sep 26, 2024 | 51.07 | 51.07 | 51.01 | 51.01 | 285,235 | -0.04(-0.08%) |
Sep 25, 2024 | 51.11 | 51.11 | 51.05 | 51.05 | 257,315 | -0.05(-0.10%) |
Sep 24, 2024 | 51.02 | 51.11 | 51.00 | 51.10 | 175,845 | +0.05(+0.10%) |
Sep 23, 2024 | 50.99 | 51.08 | 50.99 | 51.05 | 168,375 | +0.02(+0.04%) |
Sep 20, 2024 | 51.01 | 51.05 | 50.95 | 51.03 | 563,984 | +0.03(+0.06%) |
Sep 19, 2024 | 50.99 | 51.09 | 50.94 | 51.00 | 421,739 | +0.03(+0.06%) |
Sep 18, 2024 | 50.97 | 51.08 | 50.94 | 50.97 | 634,026 | -0.04(-0.08%) |
Sep 17, 2024 | 50.99 | 51.02 | 50.98 | 51.01 | 310,941 | -0.01(-0.02%) |
Sep 16, 2024 | 51.01 | 51.03 | 50.99 | 51.02 | 226,938 | +0.05(+0.10%) |
Sep 13, 2024 | 50.95 | 51.00 | 50.94 | 50.97 | 749,770 | +0.06(+0.12%) |
Sep 12, 2024 | 50.91 | 50.94 | 50.88 | 50.91 | 246,000 | -0.02(-0.04%) |
Sep 11, 2024 | 50.92 | 50.96 | 50.89 | 50.93 | 217,458 | -0.01(-0.02%) |
Sep 10, 2024 | 50.92 | 50.94 | 50.88 | 50.94 | 298,343 | +0.06(+0.12%) |
Sep 09, 2024 | 50.85 | 50.90 | 50.85 | 50.88 | 352,718 | +0.01(+0.02%) |
Sep 06, 2024 | 50.84 | 50.90 | 50.77 | 50.87 | 364,719 | +0.09(+0.18%) |
Sep 05, 2024 | 50.79 | 50.80 | 50.74 | 50.78 | 557,502 | +0.09(+0.18%) |
Sep 04, 2024 | 50.68 | 50.74 | 50.65 | 50.69 | 541,127 | +0.04(+0.08%) |
Sep 03, 2024 | 50.62 | 50.67 | 50.62 | 50.65 | 324,395 | +0.05(+0.10%) |
Aug 30, 2024 | 50.61 | 50.62 | 50.58 | 50.60 | 192,912 | +0.01(+0.02%) |
Aug 29, 2024 | 50.59 | 50.64 | 50.58 | 50.59 | 482,536 | -0.02(-0.04%) |
Aug 28, 2024 | 50.65 | 50.68 | 50.58 | 50.61 | 295,078 | +0.00(+0.00%) |
Aug 27, 2024 | 50.61 | 50.62 | 50.56 | 50.61 | 1,323,636 | -0.07(-0.14%) |
Aug 26, 2024 | 50.66 | 50.68 | 50.58 | 50.68 | 557,739 | +0.13(+0.26%) |
Aug 23, 2024 | 50.53 | 50.58 | 50.47 | 50.56 | 769,346 | +0.08(+0.16%) |
Aug 22, 2024 | 50.54 | 50.62 | 50.47 | 50.48 | 641,858 | -0.07(-0.14%) |
Aug 21, 2024 | 50.55 | 50.59 | 50.51 | 50.55 | 622,676 | +0.05(+0.11%) |
Aug 20, 2024 | 50.43 | 50.50 | 50.43 | 50.49 | 499,418 | +0.03(+0.07%) |
Aug 19, 2024 | 50.41 | 50.46 | 50.41 | 50.46 | 369,975 | +0.05(+0.10%) |
Aug 16, 2024 | 50.42 | 50.58 | 50.36 | 50.41 | 366,747 | +0.06(+0.12%) |
Aug 15, 2024 | 50.41 | 50.41 | 50.35 | 50.35 | 289,451 | -0.12(-0.25%) |
Aug 14, 2024 | 50.47 | 50.49 | 50.45 | 50.47 | 217,589 | +0.02(+0.05%) |
Aug 13, 2024 | 50.44 | 50.46 | 50.43 | 50.45 | 561,887 | +0.06(+0.12%) |
Aug 12, 2024 | 50.38 | 50.41 | 50.34 | 50.39 | 406,743 | +0.04(+0.08%) |
Aug 09, 2024 | 50.37 | 50.41 | 50.30 | 50.35 | 420,014 | -0.01(-0.02%) |
Aug 08, 2024 | 50.32 | 50.36 | 50.27 | 50.36 | 343,128 | +0.01(+0.02%) |
Aug 07, 2024 | 50.35 | 50.37 | 50.30 | 50.35 | 793,069 | -0.01(-0.02%) |
Aug 06, 2024 | 50.42 | 50.42 | 50.26 | 50.36 | 1,461,708 | +0.04(+0.08%) |
Aug 05, 2024 | 50.45 | 50.48 | 50.28 | 50.32 | 1,118,100 | -0.10(-0.20%) |
Aug 02, 2024 | 50.28 | 50.46 | 50.27 | 50.42 | 970,320 | +0.20(+0.40%) |