Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 51.01 | 51.07 | 50.94 | 50.98 | 3,467,824 | -0.01(-0.02%) |
Sep 10, 2024 | 50.89 | 51.02 | 50.89 | 50.99 | 3,887,341 | +0.09(+0.18%) |
Sep 09, 2024 | 50.90 | 50.92 | 50.84 | 50.90 | 2,390,116 | +0.01(+0.02%) |
Sep 06, 2024 | 50.93 | 50.97 | 50.82 | 50.89 | 5,301,443 | +0.06(+0.12%) |
Sep 05, 2024 | 50.85 | 50.86 | 50.72 | 50.83 | 4,122,093 | +0.04(+0.08%) |
Sep 04, 2024 | 50.75 | 50.81 | 50.69 | 50.79 | 4,904,672 | +0.11(+0.22%) |
Sep 03, 2024 | 50.67 | 50.70 | 50.62 | 50.68 | 3,168,236 | +0.02(+0.04%) |
Aug 30, 2024 | 50.72 | 50.74 | 50.65 | 50.66 | 2,601,603 | -0.06(-0.12%) |
Aug 29, 2024 | 50.70 | 50.73 | 50.63 | 50.72 | 2,356,195 | +0.03(+0.06%) |
Aug 28, 2024 | 50.75 | 50.76 | 50.68 | 50.69 | 2,581,886 | -0.06(-0.12%) |
Aug 27, 2024 | 50.73 | 50.76 | 50.67 | 50.75 | 2,772,489 | -0.01(-0.02%) |
Aug 26, 2024 | 50.85 | 50.88 | 50.75 | 50.76 | 2,658,473 | -0.05(-0.10%) |
Aug 23, 2024 | 50.73 | 50.85 | 50.70 | 50.81 | 3,821,263 | +0.11(+0.22%) |
Aug 22, 2024 | 50.75 | 50.75 | 50.64 | 50.70 | 2,392,746 | -0.08(-0.16%) |
Aug 21, 2024 | 50.78 | 50.82 | 50.72 | 50.78 | 2,965,350 | +0.02(+0.04%) |
Aug 20, 2024 | 50.77 | 50.77 | 50.72 | 50.76 | 3,255,881 | +0.06(+0.12%) |
Aug 19, 2024 | 50.68 | 50.77 | 50.68 | 50.70 | 3,427,527 | +0.02(+0.04%) |
Aug 16, 2024 | 50.66 | 50.69 | 50.62 | 50.68 | 2,425,813 | +0.04(+0.08%) |
Aug 15, 2024 | 50.68 | 50.68 | 50.56 | 50.64 | 3,739,895 | -0.16(-0.31%) |
Aug 14, 2024 | 50.73 | 50.84 | 50.73 | 50.80 | 3,128,646 | +0.07(+0.14%) |
Aug 13, 2024 | 50.71 | 50.77 | 50.70 | 50.73 | 3,111,484 | +0.08(+0.16%) |
Aug 12, 2024 | 50.61 | 50.69 | 50.59 | 50.65 | 3,534,423 | +0.05(+0.10%) |
Aug 09, 2024 | 50.57 | 50.65 | 50.56 | 50.60 | 3,202,549 | +0.08(+0.16%) |
Aug 08, 2024 | 50.57 | 50.58 | 50.45 | 50.52 | 4,644,422 | -0.11(-0.22%) |
Aug 07, 2024 | 50.80 | 50.83 | 50.63 | 50.63 | 7,320,214 | -0.18(-0.35%) |
Aug 06, 2024 | 50.84 | 50.94 | 50.77 | 50.81 | 6,943,861 | -0.08(-0.16%) |
Aug 05, 2024 | 51.11 | 51.11 | 50.87 | 50.89 | 5,119,333 | -0.08(-0.16%) |
Aug 02, 2024 | 51.00 | 51.00 | 50.81 | 50.97 | 6,294,246 | +0.39(+0.77%) |
Aug 01, 2024 | 50.56 | 50.64 | 50.56 | 50.58 | 4,556,470 | +0.11(+0.22%) |
Jul 31, 2024 | 50.38 | 50.47 | 50.34 | 50.47 | 4,530,334 | +0.12(+0.24%) |
Jul 30, 2024 | 50.36 | 50.37 | 50.29 | 50.35 | 2,430,694 | +0.04(+0.08%) |
Jul 29, 2024 | 50.33 | 50.36 | 50.29 | 50.31 | 2,738,003 | +0.00(+0.00%) |
Jul 26, 2024 | 50.32 | 50.36 | 50.28 | 50.31 | 2,784,896 | +0.08(+0.16%) |
Jul 25, 2024 | 50.29 | 50.33 | 50.21 | 50.23 | 3,922,542 | +0.02(+0.04%) |
Jul 24, 2024 | 50.37 | 50.40 | 50.20 | 50.21 | 4,415,089 | -0.12(-0.24%) |
Jul 23, 2024 | 50.31 | 50.38 | 50.29 | 50.33 | 4,885,333 | +0.02(+0.04%) |
Jul 22, 2024 | 50.33 | 50.38 | 50.28 | 50.31 | 2,570,408 | +0.03(+0.06%) |
Jul 19, 2024 | 50.34 | 50.34 | 50.28 | 50.28 | 3,934,908 | -0.09(-0.18%) |
Jul 18, 2024 | 50.35 | 50.41 | 50.30 | 50.37 | 6,446,405 | -0.01(-0.02%) |
Jul 17, 2024 | 50.40 | 50.41 | 50.34 | 50.38 | 2,695,350 | -0.02(-0.04%) |
Jul 16, 2024 | 50.34 | 50.40 | 50.33 | 50.40 | 5,800,169 | +0.10(+0.20%) |
Jul 15, 2024 | 50.32 | 50.36 | 50.24 | 50.30 | 3,139,279 | -0.06(-0.12%) |
Jul 12, 2024 | 50.32 | 50.37 | 50.29 | 50.36 | 2,527,526 | +0.08(+0.16%) |
Jul 11, 2024 | 50.32 | 50.34 | 50.26 | 50.28 | 3,009,222 | +0.19(+0.38%) |
Jul 10, 2024 | 50.15 | 50.17 | 50.09 | 50.09 | 2,776,074 | -0.05(-0.10%) |
Jul 09, 2024 | 50.14 | 50.17 | 50.07 | 50.14 | 2,329,834 | +0.03(+0.06%) |
Jul 08, 2024 | 50.20 | 50.20 | 50.11 | 50.11 | 2,673,243 | -0.01(-0.02%) |
Jul 05, 2024 | 50.13 | 50.18 | 50.09 | 50.12 | 3,239,532 | +0.09(+0.18%) |
Jul 03, 2024 | 50.00 | 50.08 | 49.97 | 50.03 | 2,504,673 | +0.09(+0.18%) |
Jul 02, 2024 | 49.88 | 49.98 | 49.88 | 49.94 | 3,956,703 | +0.14(+0.28%) |