Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.90 | 50.90 | 50.89 | 50.89 | 2,904,507 | +0.02(+0.04%) |
Sep 26, 2024 | 50.87 | 50.87 | 50.86 | 50.87 | 2,718,992 | +0.02(+0.04%) |
Sep 25, 2024 | 50.86 | 50.86 | 50.84 | 50.85 | 2,027,176 | +0.00(+0.00%) |
Sep 24, 2024 | 50.84 | 50.85 | 50.83 | 50.85 | 3,264,585 | +0.01(+0.02%) |
Sep 23, 2024 | 50.84 | 50.84 | 50.83 | 50.84 | 3,133,805 | +0.01(+0.02%) |
Sep 20, 2024 | 50.81 | 50.83 | 50.80 | 50.83 | 2,649,947 | +0.04(+0.08%) |
Sep 19, 2024 | 50.78 | 50.80 | 50.77 | 50.79 | 3,077,362 | +0.01(+0.02%) |
Sep 18, 2024 | 50.78 | 50.78 | 50.77 | 50.78 | 2,556,475 | +0.01(+0.02%) |
Sep 17, 2024 | 50.78 | 50.78 | 50.76 | 50.77 | 2,522,446 | +0.00(+0.00%) |
Sep 16, 2024 | 50.77 | 50.77 | 50.75 | 50.77 | 2,131,465 | +0.02(+0.04%) |
Sep 13, 2024 | 50.74 | 50.75 | 50.73 | 50.75 | 3,125,486 | +0.02(+0.04%) |
Sep 12, 2024 | 50.72 | 50.73 | 50.71 | 50.73 | 3,440,747 | +0.02(+0.04%) |
Sep 11, 2024 | 50.72 | 50.72 | 50.70 | 50.71 | 2,333,833 | -0.01(-0.02%) |
Sep 10, 2024 | 50.72 | 50.73 | 50.71 | 50.72 | 2,011,628 | +0.00(+0.00%) |
Sep 09, 2024 | 50.72 | 50.72 | 50.71 | 50.72 | 1,946,290 | +0.02(+0.04%) |
Sep 06, 2024 | 50.69 | 50.71 | 50.68 | 50.70 | 1,928,866 | +0.04(+0.08%) |
Sep 05, 2024 | 50.68 | 50.68 | 50.65 | 50.66 | 2,593,548 | -0.01(-0.02%) |
Sep 04, 2024 | 50.67 | 50.67 | 50.65 | 50.67 | 2,824,945 | +0.01(+0.02%) |
Sep 03, 2024 | 50.67 | 50.68 | 50.64 | 50.66 | 2,459,917 | -0.25(-0.49%) |
Aug 30, 2024 | 50.87 | 50.92 | 50.86 | 50.91 | 1,999,729 | +0.04(+0.08%) |
Aug 29, 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 1,894,243 | -0.01(-0.02%) |
Aug 28, 2024 | 50.90 | 50.90 | 50.87 | 50.88 | 1,819,614 | +0.01(+0.02%) |
Aug 27, 2024 | 50.89 | 50.89 | 50.85 | 50.87 | 1,672,222 | +0.00(+0.00%) |
Aug 26, 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 1,840,574 | +0.02(+0.04%) |
Aug 23, 2024 | 50.84 | 50.86 | 50.84 | 50.85 | 1,932,854 | +0.03(+0.06%) |
Aug 22, 2024 | 50.83 | 50.83 | 50.80 | 50.82 | 1,823,425 | +0.02(+0.04%) |
Aug 21, 2024 | 50.81 | 50.82 | 50.78 | 50.80 | 1,933,879 | +0.01(+0.02%) |
Aug 20, 2024 | 50.77 | 50.81 | 50.75 | 50.79 | 3,417,448 | +0.03(+0.06%) |
Aug 19, 2024 | 50.70 | 50.77 | 50.69 | 50.76 | 2,342,310 | +0.08(+0.16%) |
Aug 16, 2024 | 50.64 | 50.70 | 50.62 | 50.68 | 2,539,308 | +0.03(+0.06%) |
Aug 15, 2024 | 50.65 | 50.66 | 50.56 | 50.65 | 1,953,755 | +0.01(+0.02%) |
Aug 14, 2024 | 50.66 | 50.67 | 50.63 | 50.64 | 1,864,829 | -0.01(-0.02%) |
Aug 13, 2024 | 50.66 | 50.68 | 50.62 | 50.65 | 2,801,295 | -0.01(-0.02%) |
Aug 12, 2024 | 50.71 | 50.71 | 50.64 | 50.66 | 2,797,878 | -0.03(-0.06%) |
Aug 09, 2024 | 50.73 | 50.73 | 50.69 | 50.69 | 1,872,054 | +0.02(+0.04%) |
Aug 08, 2024 | 50.69 | 50.69 | 50.64 | 50.67 | 2,826,963 | +0.01(+0.02%) |
Aug 07, 2024 | 50.64 | 50.70 | 50.63 | 50.66 | 3,156,916 | +0.03(+0.06%) |
Aug 06, 2024 | 50.60 | 50.65 | 50.50 | 50.63 | 2,950,530 | +0.11(+0.22%) |
Aug 05, 2024 | 50.12 | 50.56 | 49.87 | 50.52 | 6,779,959 | -0.05(-0.10%) |
Aug 02, 2024 | 50.76 | 50.76 | 50.48 | 50.57 | 3,016,371 | -0.11(-0.22%) |
Aug 01, 2024 | 50.70 | 50.70 | 50.60 | 50.68 | 4,265,974 | +0.02(+0.05%) |
Jul 31, 2024 | 50.70 | 50.70 | 50.66 | 50.66 | 3,806,962 | -0.03(-0.06%) |
Jul 30, 2024 | 50.69 | 50.70 | 50.68 | 50.69 | 1,641,926 | +0.04(+0.08%) |
Jul 29, 2024 | 50.64 | 50.65 | 50.61 | 50.65 | 2,063,801 | +0.04(+0.08%) |
Jul 26, 2024 | 50.61 | 50.61 | 50.59 | 50.61 | 1,603,208 | +0.03(+0.06%) |
Jul 25, 2024 | 50.59 | 50.59 | 50.57 | 50.58 | 1,958,454 | +0.00(+0.00%) |
Jul 24, 2024 | 50.57 | 50.59 | 50.57 | 50.58 | 2,548,781 | -0.01(-0.02%) |
Jul 23, 2024 | 50.58 | 50.59 | 50.56 | 50.59 | 2,613,793 | +0.04(+0.08%) |
Jul 22, 2024 | 50.58 | 50.58 | 50.55 | 50.55 | 2,209,679 | +0.00(+0.00%) |
Jul 19, 2024 | 50.53 | 50.56 | 50.53 | 50.55 | 830,280 | +0.04(+0.08%) |
Jul 18, 2024 | 50.53 | 50.53 | 50.50 | 50.51 | 2,299,593 | +0.00(+0.00%) |
Jul 17, 2024 | 50.52 | 50.52 | 50.51 | 50.51 | 1,674,845 | -0.01(-0.02%) |
Jul 16, 2024 | 50.52 | 50.52 | 50.50 | 50.52 | 9,197,050 | +0.01(+0.02%) |
Jul 15, 2024 | 50.53 | 50.53 | 50.50 | 50.51 | 1,997,109 | +0.01(+0.02%) |
Jul 12, 2024 | 50.49 | 50.50 | 50.45 | 50.50 | 5,058,340 | +0.03(+0.06%) |
Jul 11, 2024 | 50.48 | 50.48 | 50.45 | 50.47 | 2,419,906 | +0.01(+0.02%) |
Jul 10, 2024 | 50.46 | 50.46 | 50.43 | 50.46 | 3,186,314 | +0.01(+0.02%) |
Jul 09, 2024 | 50.42 | 50.45 | 50.42 | 50.45 | 2,437,494 | +0.04(+0.08%) |
Jul 08, 2024 | 50.43 | 50.43 | 50.41 | 50.41 | 1,696,507 | +0.01(+0.02%) |
Jul 05, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 2,000,933 | +0.02(+0.04%) |
Jul 03, 2024 | 50.39 | 50.39 | 50.37 | 50.38 | 1,489,708 | +0.01(+0.02%) |
Jul 02, 2024 | 50.39 | 50.39 | 50.37 | 50.37 | 3,560,562 | +0.01(+0.02%) |