Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.16 | 50.18 | 50.15 | 50.15 | 35,040 | +0.13(+0.26%) |
Sep 26, 2024 | 50.07 | 50.07 | 50.00 | 50.02 | 5,575 | -0.04(-0.09%) |
Sep 25, 2024 | 50.12 | 50.12 | 50.06 | 50.06 | 17,764 | -0.15(-0.29%) |
Sep 24, 2024 | 50.04 | 50.21 | 50.04 | 50.21 | 37,830 | +0.11(+0.22%) |
Sep 23, 2024 | 50.12 | 50.14 | 50.04 | 50.10 | 37,650 | -0.21(-0.42%) |
Sep 20, 2024 | 50.33 | 50.35 | 50.31 | 50.31 | 1,007 | -0.08(-0.16%) |
Sep 19, 2024 | 50.30 | 50.39 | 50.30 | 50.39 | 5,589 | +0.05(+0.10%) |
Sep 18, 2024 | 50.43 | 50.45 | 50.34 | 50.34 | 24,719 | -0.21(-0.41%) |
Sep 17, 2024 | 50.57 | 50.57 | 50.55 | 50.55 | 17,197 | -0.03(-0.06%) |
Sep 16, 2024 | 50.52 | 50.58 | 50.52 | 50.58 | 17,631 | +0.10(+0.20%) |
Sep 13, 2024 | 50.45 | 50.48 | 50.44 | 50.48 | 17,378 | +0.13(+0.25%) |
Sep 12, 2024 | 50.36 | 50.36 | 50.31 | 50.35 | 47,848 | -0.04(-0.08%) |
Sep 11, 2024 | 50.35 | 50.45 | 50.35 | 50.39 | 23,184 | -0.03(-0.06%) |
Sep 10, 2024 | 50.28 | 50.42 | 50.26 | 50.42 | 5,995 | +0.17(+0.34%) |
Sep 09, 2024 | 50.16 | 50.25 | 50.14 | 50.25 | 15,314 | +0.06(+0.12%) |
Sep 06, 2024 | 50.15 | 50.35 | 50.06 | 50.19 | 46,492 | +0.04(+0.08%) |
Sep 05, 2024 | 50.10 | 50.15 | 50.10 | 50.15 | 17,666 | +0.11(+0.23%) |
Sep 04, 2024 | 50.00 | 50.03 | 50.00 | 50.03 | 14,108 | +0.27(+0.55%) |
Sep 03, 2024 | 49.81 | 49.83 | 49.66 | 49.76 | 28,203 | +0.15(+0.30%) |
Aug 30, 2024 | 49.73 | 49.73 | 49.61 | 49.61 | 9,436 | -0.08(-0.17%) |
Aug 29, 2024 | 49.65 | 49.72 | 49.65 | 49.70 | 27,862 | -0.09(-0.18%) |
Aug 28, 2024 | 49.85 | 49.85 | 49.78 | 49.78 | 34,904 | +0.11(+0.23%) |
Aug 27, 2024 | 49.81 | 49.82 | 49.67 | 49.67 | 7,939 | -0.11(-0.22%) |
Aug 26, 2024 | 49.81 | 49.87 | 49.74 | 49.78 | 12,300 | -0.03(-0.06%) |
Aug 23, 2024 | 49.67 | 49.81 | 49.67 | 49.81 | 31,928 | +0.22(+0.44%) |
Aug 22, 2024 | 49.70 | 49.70 | 49.59 | 49.59 | 49,536 | -0.21(-0.43%) |
Aug 21, 2024 | 49.74 | 49.81 | 49.74 | 49.80 | 19,832 | +0.09(+0.18%) |
Aug 20, 2024 | 49.72 | 49.72 | 49.66 | 49.71 | 25,744 | +0.13(+0.27%) |
Aug 19, 2024 | 49.59 | 49.59 | 49.58 | 49.58 | 48,450 | +0.11(+0.23%) |
Aug 16, 2024 | 49.43 | 49.47 | 49.30 | 49.47 | 4,522 | +0.10(+0.20%) |
Aug 15, 2024 | 49.36 | 49.37 | 49.35 | 49.37 | 12,839 | -0.20(-0.40%) |
Aug 14, 2024 | 49.61 | 49.63 | 49.57 | 49.57 | 24,971 | +0.06(+0.12%) |
Aug 13, 2024 | 49.46 | 49.51 | 49.46 | 49.51 | 21,877 | +0.17(+0.34%) |
Aug 12, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 36 | +0.08(+0.17%) |
Aug 09, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 17,695 | +0.14(+0.28%) |
Aug 08, 2024 | 49.10 | 49.12 | 49.10 | 49.12 | 22,674 | -0.12(-0.24%) |
Aug 07, 2024 | 49.26 | 49.28 | 49.17 | 49.24 | 29,993 | -0.11(-0.22%) |
Aug 06, 2024 | 49.48 | 49.48 | 49.35 | 49.35 | 62,569 | -0.28(-0.57%) |
Aug 05, 2024 | 49.71 | 49.71 | 49.63 | 49.63 | 27,028 | -0.02(-0.03%) |
Aug 02, 2024 | 49.52 | 49.65 | 49.52 | 49.65 | 23,268 | +0.52(+1.05%) |
Aug 01, 2024 | 49.12 | 49.14 | 49.12 | 49.13 | 7,707 | +0.26(+0.54%) |
Jul 31, 2024 | 48.78 | 48.87 | 48.70 | 48.87 | 17,548 | +0.25(+0.52%) |
Jul 30, 2024 | 48.50 | 48.62 | 48.50 | 48.62 | 35,167 | +0.06(+0.12%) |
Jul 29, 2024 | 48.52 | 48.56 | 48.48 | 48.56 | 25,758 | +0.07(+0.14%) |
Jul 26, 2024 | 48.47 | 48.49 | 48.47 | 48.49 | 34,306 | +0.20(+0.41%) |
Jul 25, 2024 | 48.38 | 48.38 | 48.29 | 48.29 | 23,946 | +0.08(+0.16%) |
Jul 24, 2024 | 48.40 | 48.40 | 48.22 | 48.22 | 24,468 | -0.11(-0.24%) |
Jul 23, 2024 | 48.41 | 48.41 | 48.33 | 48.33 | 19,563 | +0.06(+0.12%) |
Jul 22, 2024 | 48.38 | 48.38 | 48.27 | 48.27 | 3,393 | -0.02(-0.04%) |
Jul 19, 2024 | 48.31 | 48.31 | 48.28 | 48.29 | 33,184 | -0.12(-0.26%) |
Jul 18, 2024 | 48.51 | 48.51 | 48.42 | 48.42 | 34,742 | -0.11(-0.22%) |
Jul 17, 2024 | 48.41 | 48.53 | 48.37 | 48.53 | 34,197 | +0.03(+0.06%) |
Jul 16, 2024 | 48.42 | 48.50 | 48.38 | 48.50 | 7,462 | +0.16(+0.33%) |
Jul 15, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 22,238 | -0.12(-0.26%) |
Jul 12, 2024 | 48.41 | 48.46 | 48.33 | 48.46 | 6,316 | +0.11(+0.23%) |
Jul 11, 2024 | 48.43 | 48.43 | 48.35 | 48.35 | 15,554 | +0.24(+0.49%) |
Jul 10, 2024 | 48.08 | 48.12 | 48.08 | 48.12 | 5,105 | +0.05(+0.11%) |
Jul 09, 2024 | 48.01 | 48.06 | 48.00 | 48.06 | 2,071 | -0.02(-0.04%) |
Jul 08, 2024 | 48.07 | 48.09 | 48.06 | 48.09 | 1,029 | +0.00(+0.01%) |
Jul 05, 2024 | 47.94 | 48.08 | 47.94 | 48.08 | 31,683 | +0.27(+0.57%) |
Jul 03, 2024 | 47.82 | 47.87 | 47.77 | 47.81 | 8,569 | +0.25(+0.52%) |
Jul 02, 2024 | 47.49 | 47.56 | 47.49 | 47.56 | 33,608 | +0.10(+0.22%) |