Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 50.00 | 50.02 | 49.90 | 49.92 | 6,647 | -0.33(-0.65%) |
Oct 03, 2024 | 50.29 | 50.35 | 50.24 | 50.24 | 14,129 | -0.19(-0.37%) |
Oct 02, 2024 | 50.38 | 50.49 | 50.38 | 50.43 | 4,312 | -0.14(-0.27%) |
Oct 01, 2024 | 50.55 | 50.84 | 50.55 | 50.57 | 28,644 | +0.15(+0.30%) |
Sep 30, 2024 | 50.43 | 50.50 | 50.33 | 50.42 | 6,002 | -0.06(-0.13%) |
Sep 27, 2024 | 50.47 | 50.54 | 50.47 | 50.48 | 7,792 | +0.10(+0.20%) |
Sep 26, 2024 | 50.42 | 50.42 | 50.24 | 50.38 | 14,479 | +0.01(+0.02%) |
Sep 25, 2024 | 50.45 | 50.45 | 50.34 | 50.37 | 23,863 | -0.15(-0.30%) |
Sep 24, 2024 | 50.38 | 50.54 | 50.34 | 50.52 | 7,433 | +0.11(+0.23%) |
Sep 23, 2024 | 50.43 | 50.52 | 50.34 | 50.41 | 10,465 | -0.11(-0.22%) |
Sep 20, 2024 | 50.48 | 50.55 | 50.44 | 50.52 | 5,315 | +0.05(+0.09%) |
Sep 19, 2024 | 50.50 | 50.53 | 50.41 | 50.48 | 5,015 | -0.01(-0.01%) |
Sep 18, 2024 | 50.61 | 50.71 | 50.47 | 50.48 | 7,141 | -0.19(-0.37%) |
Sep 17, 2024 | 50.71 | 50.72 | 50.62 | 50.67 | 10,778 | -0.06(-0.12%) |
Sep 16, 2024 | 50.56 | 50.90 | 50.56 | 50.73 | 25,967 | +0.15(+0.30%) |
Sep 13, 2024 | 50.60 | 50.65 | 50.49 | 50.58 | 5,947 | +0.13(+0.25%) |
Sep 12, 2024 | 50.36 | 50.49 | 50.29 | 50.45 | 4,964 | -0.00(-0.01%) |
Sep 11, 2024 | 50.43 | 50.51 | 50.32 | 50.46 | 6,277 | +0.02(+0.04%) |
Sep 10, 2024 | 50.34 | 50.47 | 50.34 | 50.44 | 4,261 | +0.13(+0.26%) |
Sep 09, 2024 | 50.26 | 50.35 | 50.26 | 50.30 | 4,132 | +0.01(+0.02%) |
Sep 06, 2024 | 50.12 | 50.45 | 50.12 | 50.30 | 6,153 | -0.04(-0.07%) |
Sep 05, 2024 | 50.24 | 50.34 | 50.13 | 50.33 | 3,573 | +0.20(+0.39%) |
Sep 04, 2024 | 49.92 | 50.14 | 49.92 | 50.14 | 2,891 | +0.30(+0.59%) |
Sep 03, 2024 | 49.86 | 49.91 | 49.79 | 49.84 | 7,283 | +0.16(+0.33%) |
Aug 30, 2024 | 49.79 | 49.85 | 49.68 | 49.68 | 2,692 | -0.11(-0.21%) |
Aug 29, 2024 | 49.81 | 49.85 | 49.76 | 49.78 | 2,242 | -0.05(-0.10%) |
Aug 28, 2024 | 49.81 | 49.94 | 49.81 | 49.83 | 3,828 | -0.11(-0.23%) |
Aug 27, 2024 | 49.85 | 49.95 | 49.84 | 49.95 | 49,773 | +0.01(+0.03%) |
Aug 26, 2024 | 50.08 | 50.08 | 49.87 | 49.93 | 6,917 | +0.00(+0.00%) |
Aug 23, 2024 | 50.00 | 50.03 | 49.92 | 49.93 | 4,717 | +0.18(+0.36%) |
Aug 22, 2024 | 49.88 | 49.88 | 49.71 | 49.75 | 7,746 | -0.21(-0.42%) |
Aug 21, 2024 | 49.93 | 50.07 | 49.93 | 49.96 | 8,936 | +0.06(+0.12%) |
Aug 20, 2024 | 49.80 | 49.90 | 49.78 | 49.90 | 7,012 | +0.09(+0.18%) |
Aug 19, 2024 | 49.73 | 49.83 | 49.67 | 49.81 | 5,384 | +0.15(+0.31%) |
Aug 16, 2024 | 49.53 | 49.66 | 49.53 | 49.66 | 3,762 | +0.15(+0.30%) |
Aug 15, 2024 | 49.48 | 49.51 | 49.41 | 49.51 | 7,935 | -0.22(-0.45%) |
Aug 14, 2024 | 49.57 | 49.79 | 49.57 | 49.73 | 11,765 | +0.20(+0.40%) |
Aug 13, 2024 | 49.48 | 49.53 | 49.45 | 49.53 | 6,703 | +0.13(+0.26%) |
Aug 12, 2024 | 49.34 | 49.43 | 49.26 | 49.41 | 12,168 | +0.11(+0.22%) |
Aug 09, 2024 | 49.33 | 49.35 | 49.27 | 49.30 | 2,666 | +0.21(+0.43%) |
Aug 08, 2024 | 49.00 | 49.15 | 48.99 | 49.09 | 16,264 | -0.01(-0.02%) |
Aug 07, 2024 | 49.24 | 49.29 | 49.10 | 49.10 | 3,191 | -0.17(-0.35%) |
Aug 06, 2024 | 49.54 | 49.54 | 49.26 | 49.27 | 9,443 | -0.36(-0.72%) |
Aug 05, 2024 | 49.83 | 49.83 | 49.46 | 49.63 | 13,892 | -0.00(-0.01%) |
Aug 02, 2024 | 49.54 | 49.67 | 49.47 | 49.63 | 15,375 | +0.53(+1.08%) |