Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.71 | 49.72 | 49.71 | 49.71 | 4,038,213 | +0.01(+0.02%) |
Oct 17, 2024 | 49.69 | 49.70 | 49.68 | 49.70 | 1,437,124 | +0.01(+0.02%) |
Oct 16, 2024 | 49.68 | 49.69 | 49.67 | 49.69 | 1,688,087 | +0.02(+0.04%) |
Oct 15, 2024 | 49.66 | 49.68 | 49.66 | 49.67 | 1,108,948 | +0.02(+0.04%) |
Oct 14, 2024 | 49.66 | 49.67 | 49.63 | 49.65 | 1,313,152 | -0.03(-0.06%) |
Oct 11, 2024 | 49.67 | 49.68 | 49.66 | 49.68 | 1,763,589 | +0.04(+0.08%) |
Oct 10, 2024 | 49.64 | 49.64 | 49.62 | 49.64 | 1,590,345 | +0.03(+0.06%) |
Oct 09, 2024 | 49.62 | 49.62 | 49.61 | 49.61 | 1,223,327 | -0.01(-0.02%) |
Oct 08, 2024 | 49.61 | 49.63 | 49.60 | 49.62 | 1,809,163 | +0.02(+0.04%) |
Oct 07, 2024 | 49.60 | 49.61 | 49.59 | 49.60 | 1,535,414 | +0.01(+0.02%) |
Oct 04, 2024 | 49.59 | 49.60 | 49.58 | 49.59 | 1,692,484 | +0.00(+0.00%) |
Oct 03, 2024 | 49.59 | 49.60 | 49.59 | 49.59 | 1,064,553 | +0.00(+0.00%) |
Oct 02, 2024 | 49.59 | 49.60 | 49.58 | 49.59 | 4,608,479 | +0.00(+0.00%) |
Oct 01, 2024 | 49.58 | 49.60 | 49.57 | 49.59 | 6,220,732 | +0.04(+0.08%) |
Sep 30, 2024 | 49.55 | 49.57 | 49.55 | 49.55 | 1,616,846 | -0.02(-0.04%) |
Sep 27, 2024 | 49.54 | 49.58 | 49.54 | 49.57 | 2,417,800 | +0.04(+0.08%) |
Sep 26, 2024 | 49.54 | 49.54 | 49.53 | 49.53 | 1,582,581 | +0.00(+0.00%) |
Sep 25, 2024 | 49.54 | 49.55 | 49.53 | 49.53 | 1,280,614 | -0.01(-0.02%) |
Sep 24, 2024 | 49.52 | 49.54 | 49.51 | 49.54 | 1,232,338 | +0.03(+0.06%) |
Sep 23, 2024 | 49.51 | 49.52 | 49.50 | 49.51 | 2,036,131 | +0.01(+0.02%) |
Sep 20, 2024 | 49.50 | 49.52 | 49.48 | 49.50 | 2,471,430 | +0.03(+0.07%) |
Sep 19, 2024 | 49.47 | 49.49 | 49.47 | 49.47 | 1,424,121 | +0.01(+0.02%) |
Sep 18, 2024 | 49.45 | 49.49 | 49.45 | 49.46 | 1,774,339 | +0.01(+0.02%) |
Sep 17, 2024 | 49.44 | 49.46 | 49.44 | 49.45 | 1,531,997 | -0.01(-0.02%) |
Sep 16, 2024 | 49.45 | 49.46 | 49.44 | 49.46 | 1,598,964 | +0.01(+0.02%) |
Sep 13, 2024 | 49.44 | 49.45 | 49.43 | 49.45 | 1,527,630 | +0.04(+0.09%) |
Sep 12, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 1,476,261 | +0.02(+0.03%) |
Sep 11, 2024 | 49.39 | 49.41 | 49.39 | 49.39 | 1,831,566 | -0.01(-0.02%) |
Sep 10, 2024 | 49.38 | 49.40 | 49.38 | 49.40 | 5,368,381 | +0.03(+0.06%) |
Sep 09, 2024 | 49.38 | 49.39 | 49.37 | 49.37 | 3,266,523 | -0.01(-0.02%) |
Sep 06, 2024 | 49.37 | 49.39 | 49.36 | 49.38 | 2,512,850 | +0.04(+0.08%) |
Sep 05, 2024 | 49.36 | 49.36 | 49.34 | 49.34 | 1,795,795 | -0.01(-0.02%) |
Sep 04, 2024 | 49.32 | 49.35 | 49.32 | 49.35 | 2,116,542 | +0.03(+0.06%) |
Sep 03, 2024 | 49.32 | 49.33 | 49.31 | 49.32 | 3,276,612 | +0.01(+0.03%) |
Aug 30, 2024 | 49.30 | 49.31 | 49.29 | 49.31 | 1,290,624 | +0.03(+0.06%) |
Aug 29, 2024 | 49.28 | 49.29 | 49.28 | 49.28 | 1,523,238 | +0.01(+0.02%) |
Aug 28, 2024 | 49.28 | 49.28 | 49.27 | 49.27 | 2,121,016 | +0.00(+0.00%) |
Aug 27, 2024 | 49.27 | 49.27 | 49.26 | 49.27 | 1,355,603 | +0.01(+0.02%) |
Aug 26, 2024 | 49.27 | 49.27 | 49.25 | 49.26 | 1,461,913 | +0.00(+0.00%) |
Aug 23, 2024 | 49.24 | 49.26 | 49.23 | 49.26 | 1,590,894 | +0.05(+0.10%) |
Aug 22, 2024 | 49.22 | 49.23 | 49.20 | 49.21 | 1,759,762 | -0.02(-0.04%) |
Aug 21, 2024 | 49.23 | 49.23 | 49.22 | 49.23 | 3,506,615 | +0.01(+0.02%) |
Aug 20, 2024 | 49.20 | 49.22 | 49.20 | 49.22 | 1,025,043 | +0.03(+0.06%) |
Aug 19, 2024 | 49.18 | 49.20 | 49.16 | 49.19 | 1,997,566 | +0.01(+0.02%) |
Aug 16, 2024 | 49.17 | 49.19 | 49.16 | 49.18 | 1,116,656 | +0.03(+0.06%) |
Aug 15, 2024 | 49.13 | 49.15 | 49.13 | 49.15 | 1,426,839 | -0.01(-0.02%) |
Aug 14, 2024 | 49.14 | 49.16 | 49.14 | 49.16 | 1,354,461 | +0.01(+0.02%) |
Aug 13, 2024 | 49.14 | 49.15 | 49.13 | 49.15 | 1,502,521 | +0.02(+0.04%) |
Aug 12, 2024 | 49.11 | 49.13 | 49.11 | 49.13 | 3,516,296 | +0.03(+0.06%) |
Aug 09, 2024 | 49.07 | 49.11 | 49.07 | 49.10 | 1,060,615 | +0.03(+0.06%) |
Aug 08, 2024 | 49.07 | 49.08 | 49.07 | 49.07 | 1,365,955 | +0.01(+0.02%) |
Aug 07, 2024 | 49.09 | 49.09 | 49.06 | 49.06 | 2,691,944 | -0.01(-0.02%) |
Aug 06, 2024 | 49.08 | 49.08 | 49.06 | 49.07 | 1,608,823 | +0.01(+0.02%) |
Aug 05, 2024 | 49.07 | 49.08 | 49.04 | 49.06 | 7,011,817 | -0.05(-0.10%) |
Aug 02, 2024 | 49.11 | 49.11 | 49.09 | 49.11 | 2,159,444 | +0.03(+0.06%) |