Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 50.80 | 50.82 | 50.73 | 50.82 | 6,424,738 | -0.02(-0.04%) |
Oct 04, 2024 | 50.95 | 50.95 | 50.83 | 50.84 | 4,572,345 | -0.20(-0.39%) |
Oct 03, 2024 | 51.11 | 51.11 | 51.03 | 51.04 | 3,156,995 | -0.07(-0.14%) |
Oct 02, 2024 | 51.08 | 51.16 | 51.05 | 51.11 | 5,235,078 | -0.03(-0.06%) |
Oct 01, 2024 | 51.06 | 51.16 | 51.05 | 51.14 | 4,999,406 | +0.15(+0.30%) |
Sep 30, 2024 | 51.02 | 51.04 | 50.96 | 50.99 | 2,810,966 | -0.03(-0.06%) |
Sep 27, 2024 | 50.97 | 51.03 | 50.95 | 51.02 | 2,605,204 | +0.15(+0.29%) |
Sep 26, 2024 | 50.90 | 50.93 | 50.85 | 50.87 | 2,468,616 | +0.01(+0.02%) |
Sep 25, 2024 | 50.87 | 50.90 | 50.83 | 50.86 | 2,454,091 | -0.03(-0.06%) |
Sep 24, 2024 | 50.85 | 50.91 | 50.81 | 50.89 | 2,587,246 | +0.01(+0.02%) |
Sep 23, 2024 | 50.90 | 50.91 | 50.82 | 50.88 | 3,279,497 | -0.03(-0.06%) |
Sep 20, 2024 | 50.89 | 50.96 | 50.85 | 50.91 | 2,299,152 | -0.02(-0.04%) |
Sep 19, 2024 | 50.90 | 50.94 | 50.83 | 50.93 | 2,418,358 | +0.01(+0.02%) |
Sep 18, 2024 | 50.94 | 51.04 | 50.90 | 50.92 | 3,245,182 | -0.06(-0.12%) |
Sep 17, 2024 | 50.93 | 50.98 | 50.91 | 50.98 | 3,409,438 | +0.06(+0.12%) |
Sep 16, 2024 | 50.90 | 50.96 | 50.89 | 50.92 | 2,332,783 | +0.06(+0.12%) |
Sep 13, 2024 | 50.89 | 50.92 | 50.85 | 50.86 | 3,178,420 | +0.04(+0.08%) |
Sep 12, 2024 | 50.83 | 50.85 | 50.77 | 50.82 | 3,231,853 | -0.03(-0.06%) |
Sep 11, 2024 | 50.88 | 50.94 | 50.81 | 50.85 | 3,476,938 | -0.01(-0.02%) |
Sep 10, 2024 | 50.76 | 50.89 | 50.76 | 50.86 | 3,897,557 | +0.09(+0.18%) |
Sep 09, 2024 | 50.77 | 50.79 | 50.71 | 50.77 | 2,396,397 | +0.01(+0.02%) |
Sep 06, 2024 | 50.80 | 50.83 | 50.69 | 50.76 | 5,315,376 | +0.06(+0.12%) |
Sep 05, 2024 | 50.72 | 50.73 | 50.59 | 50.70 | 4,132,926 | +0.04(+0.08%) |
Sep 04, 2024 | 50.62 | 50.68 | 50.55 | 50.66 | 4,917,562 | +0.11(+0.22%) |
Sep 03, 2024 | 50.54 | 50.57 | 50.49 | 50.55 | 3,176,562 | +0.15(+0.30%) |
Aug 30, 2024 | 50.46 | 50.48 | 50.39 | 50.40 | 2,615,203 | -0.06(-0.12%) |
Aug 29, 2024 | 50.44 | 50.47 | 50.37 | 50.46 | 2,368,512 | +0.03(+0.06%) |
Aug 28, 2024 | 50.49 | 50.50 | 50.42 | 50.43 | 2,595,383 | -0.06(-0.12%) |
Aug 27, 2024 | 50.47 | 50.50 | 50.40 | 50.49 | 2,786,982 | -0.01(-0.02%) |
Aug 26, 2024 | 50.59 | 50.62 | 50.49 | 50.50 | 2,672,370 | -0.05(-0.10%) |
Aug 23, 2024 | 50.47 | 50.59 | 50.43 | 50.55 | 3,841,239 | +0.11(+0.22%) |
Aug 22, 2024 | 50.49 | 50.49 | 50.38 | 50.44 | 2,405,254 | -0.08(-0.16%) |
Aug 21, 2024 | 50.52 | 50.56 | 50.46 | 50.52 | 2,980,851 | +0.02(+0.04%) |
Aug 20, 2024 | 50.51 | 50.51 | 50.46 | 50.50 | 3,272,901 | +0.06(+0.12%) |
Aug 19, 2024 | 50.42 | 50.51 | 50.42 | 50.44 | 3,445,444 | +0.02(+0.04%) |
Aug 16, 2024 | 50.40 | 50.43 | 50.36 | 50.42 | 2,438,494 | +0.04(+0.08%) |
Aug 15, 2024 | 50.42 | 50.42 | 50.30 | 50.38 | 3,759,445 | -0.16(-0.31%) |
Aug 14, 2024 | 50.47 | 50.58 | 50.47 | 50.54 | 3,145,001 | +0.07(+0.14%) |
Aug 13, 2024 | 50.45 | 50.50 | 50.43 | 50.47 | 3,127,749 | +0.08(+0.16%) |
Aug 12, 2024 | 50.35 | 50.43 | 50.33 | 50.39 | 3,552,899 | +0.05(+0.10%) |
Aug 09, 2024 | 50.31 | 50.39 | 50.30 | 50.34 | 3,219,290 | +0.08(+0.16%) |
Aug 08, 2024 | 50.31 | 50.32 | 50.19 | 50.26 | 4,668,701 | -0.11(-0.22%) |
Aug 07, 2024 | 50.54 | 50.57 | 50.37 | 50.37 | 7,358,481 | -0.18(-0.35%) |
Aug 06, 2024 | 50.58 | 50.68 | 50.51 | 50.55 | 6,980,160 | -0.08(-0.16%) |
Aug 05, 2024 | 50.84 | 50.84 | 50.61 | 50.63 | 5,146,094 | -0.08(-0.16%) |
Aug 02, 2024 | 50.73 | 50.73 | 50.55 | 50.70 | 6,327,149 | +0.39(+0.77%) |