Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.72 | 50.76 | 50.68 | 50.76 | 4,529 | -0.00(-0.00%) |
Oct 17, 2024 | 50.63 | 50.77 | 50.63 | 50.76 | 92,845 | +0.06(+0.12%) |
Oct 16, 2024 | 50.73 | 50.74 | 50.70 | 50.70 | 11,603 | +0.02(+0.04%) |
Oct 15, 2024 | 50.71 | 50.92 | 50.68 | 50.68 | 167,927 | -0.01(-0.03%) |
Oct 14, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 2,660 | +0.00(+0.01%) |
Oct 11, 2024 | 50.64 | 50.70 | 50.62 | 50.69 | 5,446 | +0.11(+0.23%) |
Oct 10, 2024 | 50.56 | 50.58 | 50.56 | 50.58 | 516 | +0.01(+0.01%) |
Oct 09, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 1,619 | +0.01(+0.01%) |
Oct 08, 2024 | 50.57 | 50.58 | 50.56 | 50.56 | 657 | +0.00(+0.00%) |
Oct 07, 2024 | 50.57 | 50.58 | 50.56 | 50.56 | 1,724 | -0.02(-0.05%) |
Oct 04, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 1,718 | -0.06(-0.11%) |
Oct 03, 2024 | 50.69 | 50.70 | 50.65 | 50.65 | 3,214 | -0.08(-0.15%) |
Oct 02, 2024 | 50.69 | 50.73 | 50.69 | 50.72 | 539 | -0.06(-0.11%) |
Oct 01, 2024 | 50.77 | 50.79 | 50.77 | 50.78 | 1,575 | -0.00(-0.00%) |
Sep 30, 2024 | 50.78 | 50.79 | 50.78 | 50.78 | 796 | +0.02(+0.05%) |
Sep 27, 2024 | 50.75 | 50.76 | 50.73 | 50.76 | 2,047 | +0.04(+0.09%) |
Sep 26, 2024 | 50.65 | 50.72 | 50.60 | 50.71 | 7,876 | +0.09(+0.19%) |
Sep 25, 2024 | 50.63 | 50.63 | 50.57 | 50.62 | 701 | -0.03(-0.06%) |
Sep 24, 2024 | 50.66 | 50.67 | 50.62 | 50.65 | 2,402 | -0.01(-0.01%) |
Sep 23, 2024 | 50.67 | 50.67 | 50.60 | 50.65 | 4,942 | -0.02(-0.04%) |
Sep 20, 2024 | 50.63 | 50.68 | 50.63 | 50.68 | 424 | +0.09(+0.17%) |
Sep 19, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 651 | +0.12(+0.24%) |
Sep 18, 2024 | 50.44 | 50.53 | 50.44 | 50.47 | 1,822 | -0.05(-0.10%) |
Sep 17, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 608 | +0.03(+0.06%) |
Sep 16, 2024 | 50.42 | 50.49 | 50.42 | 50.49 | 3,367 | +0.08(+0.16%) |
Sep 13, 2024 | 50.32 | 50.43 | 50.32 | 50.41 | 3,425 | +0.08(+0.17%) |
Sep 12, 2024 | 50.33 | 50.35 | 50.23 | 50.32 | 8,420 | +0.00(+0.00%) |
Sep 11, 2024 | 50.14 | 50.80 | 50.12 | 50.32 | 16,744 | +0.09(+0.18%) |
Sep 10, 2024 | 50.23 | 50.24 | 50.15 | 50.24 | 7,920 | -0.05(-0.10%) |
Sep 09, 2024 | 50.23 | 50.28 | 50.22 | 50.28 | 3,765 | +0.10(+0.20%) |
Sep 06, 2024 | 50.22 | 50.28 | 50.09 | 50.19 | 6,838 | -0.02(-0.03%) |
Sep 05, 2024 | 50.22 | 50.22 | 50.12 | 50.20 | 3,054 | +0.04(+0.07%) |
Sep 04, 2024 | 50.07 | 50.17 | 50.07 | 50.17 | 3,544 | +0.08(+0.16%) |
Sep 03, 2024 | 50.12 | 50.12 | 50.08 | 50.09 | 1,833 | +0.03(+0.06%) |
Aug 30, 2024 | 50.19 | 50.19 | 50.06 | 50.06 | 108 | +0.00(+0.00%) |
Aug 29, 2024 | 50.10 | 50.10 | 50.06 | 50.06 | 1,415 | +0.01(+0.03%) |
Aug 28, 2024 | 50.08 | 50.08 | 50.04 | 50.04 | 308 | -0.04(-0.08%) |
Aug 27, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 598 | +0.06(+0.11%) |
Aug 26, 2024 | 50.13 | 50.13 | 50.03 | 50.03 | 2,274 | -0.05(-0.10%) |
Aug 23, 2024 | 50.11 | 50.11 | 50.07 | 50.07 | 695 | +0.21(+0.42%) |
Aug 22, 2024 | 49.92 | 49.92 | 49.85 | 49.87 | 321 | -0.06(-0.12%) |
Aug 21, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 84 | +0.09(+0.18%) |
Aug 20, 2024 | 50.01 | 50.01 | 49.80 | 49.84 | 750 | -0.10(-0.21%) |
Aug 19, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 140 | +0.05(+0.11%) |
Aug 16, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 180 | +0.17(+0.35%) |
Aug 15, 2024 | 49.73 | 49.73 | 49.71 | 49.71 | 1,419 | -0.04(-0.09%) |
Aug 14, 2024 | 49.66 | 49.75 | 49.66 | 49.75 | 863 | +0.13(+0.25%) |
Aug 13, 2024 | 49.53 | 49.63 | 49.53 | 49.63 | 558 | +0.10(+0.20%) |
Aug 12, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 1,473 | +0.02(+0.04%) |
Aug 09, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 461 | +0.01(+0.02%) |
Aug 08, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 62 | +0.20(+0.41%) |
Aug 07, 2024 | 49.49 | 49.49 | 49.30 | 49.30 | 1,816 | +0.06(+0.12%) |
Aug 06, 2024 | 49.16 | 49.35 | 49.16 | 49.24 | 2,053 | +0.05(+0.10%) |
Aug 05, 2024 | 49.18 | 49.22 | 49.15 | 49.19 | 2,595 | -0.23(-0.46%) |
Aug 02, 2024 | 49.44 | 49.44 | 49.36 | 49.42 | 14,550 | -0.11(-0.22%) |