Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 49.75 | 49.78 | 49.74 | 49.76 | 373,123 | +0.05(+0.10%) |
Oct 10, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 476,319 | +0.02(+0.04%) |
Oct 09, 2024 | 49.70 | 49.71 | 49.69 | 49.69 | 547,081 | -0.01(-0.02%) |
Oct 08, 2024 | 49.68 | 49.71 | 49.68 | 49.70 | 731,538 | +0.02(+0.04%) |
Oct 07, 2024 | 49.67 | 49.70 | 49.67 | 49.68 | 671,746 | -0.03(-0.06%) |
Oct 04, 2024 | 49.72 | 49.73 | 49.71 | 49.71 | 425,688 | -0.04(-0.08%) |
Oct 03, 2024 | 49.77 | 49.78 | 49.75 | 49.75 | 433,506 | -0.01(-0.02%) |
Oct 02, 2024 | 49.76 | 49.77 | 49.75 | 49.76 | 411,695 | +0.00(+0.00%) |
Oct 01, 2024 | 49.75 | 49.78 | 49.75 | 49.76 | 515,043 | -0.18(-0.36%) |
Sep 30, 2024 | 49.96 | 49.97 | 49.93 | 49.94 | 765,380 | -0.03(-0.06%) |
Sep 27, 2024 | 49.95 | 49.98 | 49.95 | 49.97 | 503,419 | +0.05(+0.10%) |
Sep 26, 2024 | 49.93 | 49.95 | 49.92 | 49.92 | 530,824 | -0.02(-0.04%) |
Sep 25, 2024 | 49.95 | 49.96 | 49.94 | 49.94 | 650,089 | -0.01(-0.02%) |
Sep 24, 2024 | 49.94 | 49.96 | 49.93 | 49.95 | 1,086,089 | +0.03(+0.06%) |
Sep 23, 2024 | 49.92 | 49.94 | 49.92 | 49.92 | 1,061,394 | +0.00(+0.00%) |
Sep 20, 2024 | 49.92 | 49.95 | 49.91 | 49.92 | 3,889,702 | +0.02(+0.04%) |
Sep 19, 2024 | 49.90 | 49.92 | 49.89 | 49.90 | 417,378 | +0.02(+0.04%) |
Sep 18, 2024 | 49.88 | 49.92 | 49.86 | 49.88 | 673,452 | +0.00(+0.00%) |
Sep 17, 2024 | 49.86 | 49.89 | 49.86 | 49.88 | 724,053 | +0.02(+0.03%) |
Sep 16, 2024 | 49.86 | 49.88 | 49.85 | 49.87 | 568,675 | +0.03(+0.06%) |
Sep 13, 2024 | 49.85 | 49.86 | 49.83 | 49.84 | 528,375 | +0.04(+0.07%) |
Sep 12, 2024 | 49.80 | 49.81 | 49.78 | 49.80 | 491,947 | +0.01(+0.02%) |
Sep 11, 2024 | 49.79 | 49.81 | 49.78 | 49.79 | 494,862 | -0.01(-0.02%) |
Sep 10, 2024 | 49.79 | 49.82 | 49.78 | 49.80 | 745,234 | +0.03(+0.06%) |
Sep 09, 2024 | 49.76 | 49.79 | 49.76 | 49.77 | 599,921 | +0.01(+0.01%) |
Sep 06, 2024 | 49.75 | 49.80 | 49.73 | 49.77 | 1,014,711 | +0.05(+0.11%) |
Sep 05, 2024 | 49.73 | 49.74 | 49.70 | 49.71 | 802,336 | +0.01(+0.02%) |
Sep 04, 2024 | 49.66 | 49.70 | 49.66 | 49.70 | 976,581 | +0.05(+0.10%) |
Sep 03, 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 856,980 | +0.02(+0.04%) |
Aug 30, 2024 | 49.61 | 49.64 | 49.61 | 49.63 | 677,251 | +0.02(+0.05%) |
Aug 29, 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 323,073 | -0.01(-0.03%) |
Aug 28, 2024 | 49.61 | 49.62 | 49.60 | 49.62 | 485,599 | +0.02(+0.04%) |
Aug 27, 2024 | 49.57 | 49.61 | 49.57 | 49.60 | 519,228 | +0.01(+0.03%) |
Aug 26, 2024 | 49.59 | 49.60 | 49.58 | 49.59 | 742,960 | +0.00(+0.00%) |
Aug 23, 2024 | 49.54 | 49.59 | 49.54 | 49.59 | 1,026,951 | +0.05(+0.11%) |
Aug 22, 2024 | 49.52 | 49.54 | 49.51 | 49.53 | 696,154 | -0.01(-0.02%) |
Aug 21, 2024 | 49.53 | 49.56 | 49.52 | 49.54 | 539,575 | +0.03(+0.06%) |
Aug 20, 2024 | 49.50 | 49.52 | 49.50 | 49.51 | 499,941 | +0.02(+0.05%) |
Aug 19, 2024 | 49.47 | 49.50 | 49.47 | 49.49 | 535,430 | +0.00(+0.00%) |
Aug 16, 2024 | 49.49 | 49.49 | 49.45 | 49.49 | 626,260 | +0.04(+0.09%) |
Aug 15, 2024 | 49.42 | 49.45 | 49.42 | 49.44 | 671,395 | -0.02(-0.05%) |
Aug 14, 2024 | 49.46 | 49.48 | 49.46 | 49.47 | 590,982 | +0.00(+0.01%) |
Aug 13, 2024 | 49.46 | 49.47 | 49.44 | 49.46 | 517,697 | +0.03(+0.07%) |
Aug 12, 2024 | 49.39 | 49.43 | 49.39 | 49.43 | 599,284 | +0.02(+0.03%) |
Aug 09, 2024 | 49.41 | 49.43 | 49.40 | 49.41 | 589,726 | +0.02(+0.04%) |
Aug 08, 2024 | 49.36 | 49.40 | 49.36 | 49.39 | 568,417 | +0.00(+0.00%) |
Aug 07, 2024 | 49.37 | 49.41 | 49.37 | 49.39 | 2,614,140 | +0.00(+0.00%) |
Aug 06, 2024 | 49.42 | 49.42 | 49.37 | 49.39 | 839,699 | -0.02(-0.04%) |
Aug 05, 2024 | 49.43 | 49.45 | 49.37 | 49.41 | 1,575,692 | -0.01(-0.01%) |
Aug 02, 2024 | 49.39 | 49.42 | 49.39 | 49.42 | 860,404 | +0.09(+0.19%) |