Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 13,500 | +0.01(+0.02%) |
Sep 26, 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 13,545 | -0.01(-0.01%) |
Sep 25, 2024 | 49.89 | 49.89 | 49.88 | 49.88 | 7,244 | +0.00(+0.00%) |
Sep 24, 2024 | 49.87 | 49.88 | 49.87 | 49.88 | 5,582 | +0.03(+0.06%) |
Sep 23, 2024 | 49.85 | 49.87 | 49.85 | 49.85 | 40,405 | +0.01(+0.01%) |
Sep 20, 2024 | 49.83 | 49.84 | 49.82 | 49.84 | 21,805 | +0.02(+0.05%) |
Sep 19, 2024 | 49.81 | 49.83 | 49.81 | 49.82 | 18,742 | +0.02(+0.03%) |
Sep 18, 2024 | 49.80 | 49.83 | 49.80 | 49.80 | 19,156 | -0.01(-0.01%) |
Sep 17, 2024 | 49.81 | 49.82 | 49.79 | 49.81 | 24,393 | +0.01(+0.02%) |
Sep 16, 2024 | 49.79 | 49.80 | 49.79 | 49.80 | 14,032 | +0.03(+0.07%) |
Sep 13, 2024 | 49.77 | 49.77 | 49.76 | 49.77 | 28,713 | +0.02(+0.04%) |
Sep 12, 2024 | 49.75 | 49.75 | 49.73 | 49.74 | 17,387 | +0.00(+0.00%) |
Sep 11, 2024 | 49.75 | 49.76 | 49.73 | 49.74 | 37,537 | +0.00(+0.01%) |
Sep 10, 2024 | 49.75 | 49.75 | 49.73 | 49.74 | 7,165 | +0.02(+0.03%) |
Sep 09, 2024 | 49.72 | 49.74 | 49.72 | 49.73 | 19,532 | +0.02(+0.04%) |
Sep 06, 2024 | 49.70 | 49.72 | 49.70 | 49.70 | 2,500 | +0.03(+0.06%) |
Sep 05, 2024 | 49.67 | 49.68 | 49.67 | 49.67 | 10,625 | +0.02(+0.05%) |
Sep 04, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 1,409 | +0.03(+0.06%) |
Sep 03, 2024 | 49.63 | 49.64 | 49.62 | 49.62 | 10,527 | -0.20(-0.39%) |
Aug 30, 2024 | 49.81 | 49.82 | 49.80 | 49.81 | 72,292 | +0.01(+0.02%) |
Aug 29, 2024 | 49.80 | 49.81 | 49.80 | 49.80 | 1,592 | +0.00(+0.00%) |
Aug 28, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 7,129 | +0.01(+0.02%) |
Aug 27, 2024 | 49.79 | 49.80 | 49.79 | 49.80 | 2,057 | +0.02(+0.03%) |
Aug 26, 2024 | 49.78 | 49.79 | 49.78 | 49.78 | 5,333 | +0.03(+0.06%) |
Aug 23, 2024 | 49.74 | 49.76 | 49.74 | 49.75 | 12,107 | +0.02(+0.04%) |
Aug 22, 2024 | 49.73 | 49.74 | 49.72 | 49.73 | 8,886 | +0.01(+0.02%) |
Aug 21, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 10,644 | +0.01(+0.02%) |
Aug 20, 2024 | 49.70 | 49.73 | 49.70 | 49.71 | 9,468 | +0.02(+0.05%) |
Aug 19, 2024 | 49.68 | 49.69 | 49.68 | 49.69 | 1,832 | +0.02(+0.03%) |
Aug 16, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 5,088 | +0.02(+0.04%) |
Aug 15, 2024 | 49.64 | 49.66 | 49.64 | 49.65 | 5,757 | -0.01(-0.02%) |
Aug 14, 2024 | 49.67 | 49.67 | 49.66 | 49.66 | 5,447 | +0.00(+0.00%) |
Aug 13, 2024 | 49.65 | 49.66 | 49.64 | 49.66 | 8,097 | +0.04(+0.08%) |
Aug 12, 2024 | 49.64 | 49.64 | 49.62 | 49.62 | 57,894 | +0.00(+0.01%) |
Aug 09, 2024 | 49.62 | 49.62 | 49.61 | 49.62 | 7,636 | +0.01(+0.01%) |
Aug 08, 2024 | 49.60 | 49.62 | 49.60 | 49.61 | 8,534 | +0.01(+0.02%) |
Aug 07, 2024 | 49.60 | 49.61 | 49.59 | 49.60 | 18,617 | -0.01(-0.02%) |
Aug 06, 2024 | 49.61 | 49.61 | 49.59 | 49.61 | 13,197 | -0.02(-0.04%) |
Aug 05, 2024 | 49.66 | 49.66 | 49.61 | 49.63 | 43,850 | +0.03(+0.06%) |
Aug 02, 2024 | 49.59 | 49.60 | 49.58 | 49.60 | 31,890 | +0.07(+0.13%) |
Aug 01, 2024 | 49.52 | 49.54 | 49.52 | 49.53 | 22,208 | +0.03(+0.07%) |
Jul 31, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 575 | +0.02(+0.05%) |
Jul 30, 2024 | 49.47 | 49.48 | 49.46 | 49.48 | 4,469 | +0.00(+0.01%) |
Jul 29, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 1,076 | +0.03(+0.07%) |
Jul 26, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 5,369 | +0.02(+0.04%) |
Jul 25, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 6,292 | +0.00(+0.00%) |
Jul 24, 2024 | 49.42 | 49.43 | 49.41 | 49.42 | 4,705 | +0.00(+0.01%) |
Jul 23, 2024 | 49.40 | 49.41 | 49.40 | 49.41 | 6,316 | +0.01(+0.03%) |
Jul 22, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 3,279 | +0.02(+0.04%) |
Jul 19, 2024 | 49.36 | 49.38 | 49.36 | 49.38 | 1,365 | +0.00(+0.00%) |
Jul 18, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 867 | +0.00(+0.00%) |
Jul 17, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 509 | -0.01(-0.01%) |
Jul 16, 2024 | 49.36 | 49.38 | 49.35 | 49.38 | 3,742 | +0.02(+0.04%) |
Jul 15, 2024 | 49.35 | 49.36 | 49.35 | 49.36 | 43,144 | +0.03(+0.06%) |
Jul 12, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 2,417 | +0.03(+0.06%) |
Jul 11, 2024 | 49.29 | 49.31 | 49.29 | 49.30 | 3,369 | +0.02(+0.05%) |
Jul 10, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 1,573 | +0.01(+0.01%) |
Jul 09, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 3,084 | +0.01(+0.03%) |
Jul 08, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 566 | +0.02(+0.03%) |
Jul 05, 2024 | 49.24 | 49.24 | 49.22 | 49.24 | 14,856 | +0.04(+0.09%) |
Jul 03, 2024 | 49.19 | 49.20 | 49.19 | 49.20 | 2,451 | +0.03(+0.07%) |
Jul 02, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 9,815 | -0.01(-0.01%) |