Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 50.90 | 50.90 | 50.89 | 50.89 | 966,979 | -0.01(-0.02%) |
Oct 04, 2024 | 50.89 | 50.90 | 50.85 | 50.90 | 2,048,136 | +0.04(+0.08%) |
Oct 03, 2024 | 50.84 | 50.87 | 50.83 | 50.86 | 1,291,456 | +0.02(+0.04%) |
Oct 02, 2024 | 50.83 | 50.85 | 50.82 | 50.84 | 1,398,788 | +0.03(+0.06%) |
Oct 01, 2024 | 50.82 | 50.82 | 50.80 | 50.81 | 4,550,028 | +0.01(+0.02%) |
Sep 30, 2024 | 50.82 | 50.83 | 50.78 | 50.80 | 4,317,572 | +0.00(+0.00%) |
Sep 27, 2024 | 50.79 | 50.80 | 50.78 | 50.80 | 598,159 | +0.02(+0.04%) |
Sep 26, 2024 | 50.79 | 50.79 | 50.76 | 50.78 | 684,547 | -0.01(-0.02%) |
Sep 25, 2024 | 50.78 | 50.79 | 50.78 | 50.79 | 726,808 | +0.01(+0.02%) |
Sep 24, 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 557,145 | +0.02(+0.04%) |
Sep 23, 2024 | 50.76 | 50.77 | 50.72 | 50.76 | 1,029,071 | +0.02(+0.04%) |
Sep 20, 2024 | 50.75 | 50.77 | 50.74 | 50.74 | 806,120 | +0.01(+0.02%) |
Sep 19, 2024 | 50.73 | 50.75 | 50.73 | 50.73 | 590,728 | +0.00(+0.00%) |
Sep 18, 2024 | 50.72 | 50.74 | 50.70 | 50.73 | 697,563 | +0.00(+0.00%) |
Sep 17, 2024 | 50.69 | 50.73 | 50.68 | 50.73 | 1,014,866 | +0.04(+0.08%) |
Sep 16, 2024 | 50.68 | 50.70 | 50.67 | 50.69 | 937,120 | +0.00(+0.00%) |
Sep 13, 2024 | 50.69 | 50.69 | 50.66 | 50.69 | 1,688,813 | +0.03(+0.06%) |
Sep 12, 2024 | 50.66 | 50.66 | 50.63 | 50.66 | 1,462,188 | +0.00(+0.00%) |
Sep 11, 2024 | 50.64 | 50.66 | 50.64 | 50.66 | 1,944,911 | +0.00(+0.00%) |
Sep 10, 2024 | 50.61 | 50.67 | 50.61 | 50.66 | 1,171,319 | +0.04(+0.08%) |
Sep 09, 2024 | 50.61 | 50.65 | 50.61 | 50.62 | 1,206,138 | +0.02(+0.04%) |
Sep 06, 2024 | 50.60 | 50.63 | 50.59 | 50.60 | 1,734,810 | +0.02(+0.04%) |
Sep 05, 2024 | 50.58 | 50.60 | 50.58 | 50.58 | 2,456,526 | -0.01(-0.02%) |
Sep 04, 2024 | 50.57 | 50.59 | 50.57 | 50.59 | 757,066 | +0.02(+0.04%) |
Sep 03, 2024 | 50.61 | 50.61 | 50.56 | 50.57 | 1,240,195 | +0.00(+0.00%) |
Aug 30, 2024 | 50.53 | 50.60 | 50.53 | 50.57 | 1,253,795 | +0.06(+0.12%) |
Aug 29, 2024 | 50.53 | 50.54 | 50.51 | 50.51 | 1,225,938 | +0.00(+0.00%) |
Aug 28, 2024 | 50.52 | 50.53 | 50.51 | 50.51 | 974,392 | -0.00(-0.01%) |
Aug 27, 2024 | 50.51 | 50.53 | 50.50 | 50.52 | 872,775 | -0.01(-0.01%) |
Aug 26, 2024 | 50.53 | 50.54 | 50.51 | 50.52 | 1,096,658 | -0.01(-0.02%) |
Aug 23, 2024 | 50.51 | 50.54 | 50.50 | 50.53 | 1,181,388 | +0.04(+0.08%) |
Aug 22, 2024 | 50.49 | 50.51 | 50.47 | 50.49 | 872,148 | +0.02(+0.04%) |
Aug 21, 2024 | 50.47 | 50.51 | 50.46 | 50.47 | 1,125,602 | +0.01(+0.02%) |
Aug 20, 2024 | 50.45 | 50.47 | 50.44 | 50.46 | 993,449 | +0.01(+0.02%) |
Aug 19, 2024 | 50.44 | 50.46 | 50.42 | 50.45 | 1,220,126 | +0.04(+0.08%) |
Aug 16, 2024 | 50.40 | 50.42 | 50.39 | 50.41 | 850,393 | +0.03(+0.07%) |
Aug 15, 2024 | 50.36 | 50.39 | 50.36 | 50.38 | 899,587 | +0.01(+0.03%) |
Aug 14, 2024 | 50.35 | 50.36 | 50.33 | 50.36 | 918,628 | +0.03(+0.06%) |
Aug 13, 2024 | 50.32 | 50.35 | 50.32 | 50.33 | 873,778 | +0.02(+0.04%) |
Aug 12, 2024 | 50.34 | 50.34 | 50.30 | 50.31 | 854,461 | -0.02(-0.04%) |
Aug 09, 2024 | 50.29 | 50.33 | 50.29 | 50.33 | 1,112,757 | +0.05(+0.10%) |
Aug 08, 2024 | 50.31 | 50.32 | 50.28 | 50.28 | 1,274,643 | -0.03(-0.06%) |
Aug 07, 2024 | 50.31 | 50.33 | 50.30 | 50.31 | 1,413,404 | +0.03(+0.06%) |
Aug 06, 2024 | 50.13 | 50.32 | 50.12 | 50.28 | 1,805,634 | +0.15(+0.30%) |
Aug 05, 2024 | 49.98 | 50.17 | 49.79 | 50.14 | 4,636,249 | -0.12(-0.24%) |
Aug 02, 2024 | 50.33 | 50.35 | 50.24 | 50.25 | 2,043,537 | -0.09(-0.19%) |