Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.82 | 50.85 | 50.80 | 50.81 | 7,008 | +0.02(+0.04%) |
Sep 26, 2024 | 50.75 | 51.05 | 50.75 | 50.79 | 7,667 | +0.02(+0.03%) |
Sep 25, 2024 | 50.83 | 50.84 | 50.76 | 50.77 | 17,322 | -0.05(-0.09%) |
Sep 24, 2024 | 50.79 | 50.83 | 50.79 | 50.82 | 998 | +0.04(+0.07%) |
Sep 23, 2024 | 50.79 | 50.81 | 50.77 | 50.78 | 1,549 | -0.02(-0.04%) |
Sep 20, 2024 | 50.74 | 50.82 | 50.74 | 50.80 | 1,247 | +0.03(+0.06%) |
Sep 19, 2024 | 50.77 | 50.85 | 50.77 | 50.77 | 7,311 | +0.02(+0.03%) |
Sep 18, 2024 | 50.76 | 50.80 | 50.75 | 50.76 | 4,328 | -0.04(-0.08%) |
Sep 17, 2024 | 50.75 | 50.93 | 50.73 | 50.80 | 6,893 | +0.05(+0.09%) |
Sep 16, 2024 | 50.75 | 50.81 | 50.73 | 50.75 | 2,554 | +0.03(+0.07%) |
Sep 13, 2024 | 50.68 | 50.82 | 50.60 | 50.72 | 40,833 | +0.04(+0.08%) |
Sep 12, 2024 | 50.69 | 50.76 | 50.66 | 50.68 | 11,988 | -0.01(-0.02%) |
Sep 11, 2024 | 50.68 | 50.69 | 50.67 | 50.69 | 10,473 | +0.01(+0.03%) |
Sep 10, 2024 | 50.68 | 50.75 | 50.64 | 50.68 | 16,847 | +0.01(+0.01%) |
Sep 09, 2024 | 50.67 | 50.70 | 50.63 | 50.67 | 72,837 | +0.02(+0.04%) |
Sep 06, 2024 | 50.62 | 50.72 | 50.62 | 50.65 | 1,650 | +0.04(+0.07%) |
Sep 05, 2024 | 50.61 | 50.62 | 50.59 | 50.62 | 18,973 | +0.00(+0.00%) |
Sep 04, 2024 | 50.59 | 50.62 | 50.59 | 50.62 | 1,348 | +0.05(+0.10%) |
Sep 03, 2024 | 50.57 | 50.59 | 50.49 | 50.57 | 1,293 | -0.12(-0.24%) |
Aug 30, 2024 | 50.71 | 50.71 | 50.65 | 50.69 | 779 | -0.03(-0.06%) |
Aug 29, 2024 | 50.65 | 50.72 | 50.64 | 50.72 | 4,654 | +0.02(+0.04%) |
Aug 28, 2024 | 50.92 | 50.92 | 50.66 | 50.70 | 30,241 | +0.01(+0.02%) |
Aug 27, 2024 | 50.65 | 50.69 | 50.64 | 50.69 | 16,962 | +0.01(+0.01%) |
Aug 26, 2024 | 50.74 | 50.74 | 50.65 | 50.68 | 27,381 | -0.01(-0.02%) |
Aug 23, 2024 | 50.63 | 50.69 | 50.63 | 50.69 | 826 | +0.11(+0.21%) |
Aug 22, 2024 | 50.54 | 50.59 | 50.54 | 50.59 | 4,360 | -0.02(-0.05%) |
Aug 21, 2024 | 50.55 | 50.61 | 50.55 | 50.61 | 686 | +0.01(+0.02%) |
Aug 20, 2024 | 50.53 | 50.60 | 50.53 | 50.60 | 9,777 | +0.06(+0.12%) |
Aug 19, 2024 | 50.48 | 50.54 | 50.48 | 50.54 | 1,267 | +0.03(+0.05%) |
Aug 16, 2024 | 50.45 | 50.51 | 50.45 | 50.51 | 187 | +0.03(+0.06%) |
Aug 15, 2024 | 50.44 | 50.57 | 50.44 | 50.48 | 13,666 | -0.05(-0.09%) |
Aug 14, 2024 | 50.48 | 50.54 | 50.48 | 50.53 | 1,772 | +0.02(+0.03%) |
Aug 13, 2024 | 50.46 | 50.52 | 50.46 | 50.51 | 9,626 | +0.03(+0.07%) |
Aug 12, 2024 | 50.45 | 50.48 | 50.42 | 50.48 | 5,424 | +0.04(+0.09%) |
Aug 09, 2024 | 50.38 | 50.44 | 50.38 | 50.44 | 2,698 | +0.02(+0.05%) |
Aug 08, 2024 | 50.42 | 50.43 | 50.39 | 50.41 | 3,924 | -0.01(-0.03%) |
Aug 07, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 1,785 | -0.00(-0.01%) |
Aug 06, 2024 | 50.43 | 50.44 | 50.34 | 50.43 | 17,734 | -0.08(-0.16%) |
Aug 05, 2024 | 50.51 | 50.87 | 50.50 | 50.51 | 11,241 | +0.02(+0.04%) |
Aug 02, 2024 | 50.42 | 50.49 | 50.42 | 50.49 | 322 | +0.12(+0.24%) |
Aug 01, 2024 | 50.36 | 50.38 | 50.35 | 50.37 | 11,223 | +0.07(+0.14%) |
Jul 31, 2024 | 50.26 | 50.30 | 50.26 | 50.30 | 645 | +0.05(+0.10%) |
Jul 30, 2024 | 50.23 | 50.25 | 50.23 | 50.25 | 951 | +0.03(+0.06%) |
Jul 29, 2024 | 50.23 | 50.23 | 50.22 | 50.22 | 598 | +0.00(+0.00%) |
Jul 26, 2024 | 50.21 | 50.47 | 50.21 | 50.21 | 12,679 | +0.05(+0.10%) |
Jul 25, 2024 | 50.20 | 50.21 | 50.17 | 50.17 | 3,772 | -0.07(-0.13%) |
Jul 24, 2024 | 50.44 | 50.44 | 50.18 | 50.23 | 9,235 | -0.14(-0.28%) |
Jul 23, 2024 | 50.18 | 50.37 | 50.14 | 50.37 | 4,434 | +0.17(+0.33%) |
Jul 22, 2024 | 50.13 | 50.21 | 50.13 | 50.21 | 239 | +0.06(+0.12%) |
Jul 19, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 7,644 | +0.01(+0.02%) |
Jul 18, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 283 | -0.02(-0.05%) |
Jul 17, 2024 | 50.10 | 50.18 | 50.10 | 50.16 | 2,255 | +0.00(+0.01%) |
Jul 16, 2024 | 50.11 | 50.17 | 50.11 | 50.15 | 1,726 | +0.04(+0.09%) |
Jul 15, 2024 | 50.10 | 50.12 | 50.09 | 50.11 | 9,011 | +0.01(+0.02%) |
Jul 12, 2024 | 50.06 | 50.10 | 50.06 | 50.10 | 5,203 | +0.04(+0.07%) |
Jul 11, 2024 | 50.01 | 50.06 | 50.01 | 50.06 | 294 | +0.07(+0.14%) |
Jul 10, 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 566 | +0.02(+0.04%) |
Jul 09, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 320 | -0.05(-0.10%) |
Jul 08, 2024 | 49.92 | 50.02 | 49.91 | 50.02 | 748 | +0.07(+0.14%) |
Jul 05, 2024 | 49.90 | 49.97 | 49.90 | 49.96 | 1,899 | +0.06(+0.12%) |
Jul 03, 2024 | 49.90 | 49.95 | 49.89 | 49.89 | 164,102 | +0.08(+0.16%) |
Jul 02, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 2 | +0.02(+0.04%) |