Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 50.58 | 50.60 | 50.58 | 50.59 | 3,292,305 | +0.01(+0.02%) |
Oct 25, 2024 | 50.59 | 50.60 | 50.58 | 50.58 | 4,484,128 | +0.01(+0.02%) |
Oct 24, 2024 | 50.57 | 50.59 | 50.56 | 50.57 | 3,335,731 | +0.00(+0.00%) |
Oct 23, 2024 | 50.58 | 50.58 | 50.56 | 50.57 | 2,722,103 | -0.01(-0.02%) |
Oct 22, 2024 | 50.57 | 50.58 | 50.56 | 50.58 | 4,305,590 | +0.01(+0.02%) |
Oct 21, 2024 | 50.58 | 50.59 | 50.56 | 50.57 | 3,282,340 | -0.01(-0.02%) |
Oct 18, 2024 | 50.58 | 50.58 | 50.57 | 50.58 | 3,316,760 | +0.02(+0.04%) |
Oct 17, 2024 | 50.55 | 50.57 | 50.55 | 50.56 | 7,799,878 | -0.01(-0.02%) |
Oct 16, 2024 | 50.56 | 50.57 | 50.55 | 50.57 | 3,584,977 | +0.02(+0.04%) |
Oct 15, 2024 | 50.54 | 50.57 | 50.54 | 50.55 | 5,467,374 | +0.01(+0.02%) |
Oct 14, 2024 | 50.53 | 50.54 | 50.53 | 50.54 | 2,671,537 | +0.01(+0.02%) |
Oct 11, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 5,410,684 | +0.03(+0.06%) |
Oct 10, 2024 | 50.51 | 50.51 | 50.49 | 50.50 | 3,561,031 | +0.00(+0.00%) |
Oct 09, 2024 | 50.51 | 50.51 | 50.49 | 50.50 | 4,918,130 | -0.01(-0.02%) |
Oct 08, 2024 | 50.50 | 50.51 | 50.49 | 50.51 | 3,845,170 | +0.03(+0.06%) |
Oct 07, 2024 | 50.47 | 50.49 | 50.47 | 50.48 | 4,388,613 | +0.00(+0.00%) |
Oct 04, 2024 | 50.50 | 50.51 | 50.48 | 50.48 | 4,140,628 | -0.04(-0.08%) |
Oct 03, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 2,754,490 | -0.01(-0.02%) |
Oct 02, 2024 | 50.53 | 50.54 | 50.52 | 50.53 | 7,739,125 | +0.01(+0.02%) |
Oct 01, 2024 | 50.53 | 50.54 | 50.51 | 50.52 | 7,418,095 | -0.00(-0.01%) |
Sep 30, 2024 | 50.51 | 50.53 | 50.51 | 50.52 | 4,441,394 | +0.00(+0.00%) |
Sep 27, 2024 | 50.50 | 50.52 | 50.49 | 50.52 | 4,681,540 | +0.04(+0.08%) |
Sep 26, 2024 | 50.48 | 50.50 | 50.48 | 50.48 | 3,195,747 | -0.01(-0.02%) |
Sep 25, 2024 | 50.50 | 50.51 | 50.49 | 50.49 | 3,478,053 | -0.02(-0.04%) |
Sep 24, 2024 | 50.49 | 50.51 | 50.48 | 50.51 | 6,306,233 | +0.03(+0.06%) |
Sep 23, 2024 | 50.48 | 50.48 | 50.47 | 50.48 | 3,377,455 | +0.01(+0.02%) |
Sep 20, 2024 | 50.45 | 50.47 | 50.44 | 50.47 | 6,413,842 | +0.04(+0.08%) |
Sep 19, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 4,523,629 | +0.03(+0.06%) |
Sep 18, 2024 | 50.43 | 50.46 | 50.40 | 50.40 | 3,536,460 | -0.03(-0.06%) |
Sep 17, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 3,650,914 | +0.01(+0.02%) |
Sep 16, 2024 | 50.41 | 50.42 | 50.40 | 50.42 | 3,166,211 | +0.03(+0.06%) |
Sep 13, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 3,834,802 | +0.04(+0.08%) |
Sep 12, 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 5,168,913 | -0.02(-0.04%) |
Sep 11, 2024 | 50.37 | 50.38 | 50.35 | 50.37 | 3,752,639 | +0.00(+0.00%) |
Sep 10, 2024 | 50.36 | 50.37 | 50.35 | 50.37 | 2,824,380 | +0.03(+0.06%) |
Sep 09, 2024 | 50.32 | 50.35 | 50.32 | 50.34 | 5,681,348 | +0.02(+0.04%) |
Sep 06, 2024 | 50.30 | 50.33 | 50.30 | 50.32 | 4,246,342 | +0.05(+0.10%) |
Sep 05, 2024 | 50.28 | 50.30 | 50.28 | 50.28 | 4,098,608 | +0.01(+0.02%) |
Sep 04, 2024 | 50.25 | 50.27 | 50.25 | 50.27 | 4,394,978 | +0.03(+0.06%) |
Sep 03, 2024 | 50.25 | 50.25 | 50.24 | 50.24 | 6,265,403 | +0.00(+0.01%) |
Aug 30, 2024 | 50.23 | 50.24 | 50.22 | 50.23 | 3,632,859 | +0.01(+0.02%) |
Aug 29, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 3,272,532 | +0.01(+0.02%) |
Aug 28, 2024 | 50.23 | 50.23 | 50.21 | 50.21 | 4,749,884 | +0.00(+0.00%) |
Aug 27, 2024 | 50.20 | 50.23 | 50.19 | 50.21 | 3,089,680 | +0.02(+0.04%) |
Aug 26, 2024 | 50.18 | 50.20 | 50.18 | 50.19 | 4,888,941 | +0.02(+0.04%) |
Aug 23, 2024 | 50.16 | 50.18 | 50.16 | 50.17 | 3,443,821 | +0.03(+0.06%) |
Aug 22, 2024 | 50.16 | 50.16 | 50.14 | 50.14 | 3,570,284 | -0.02(-0.04%) |
Aug 21, 2024 | 50.14 | 50.16 | 50.13 | 50.16 | 3,871,612 | +0.03(+0.06%) |
Aug 20, 2024 | 50.13 | 50.14 | 50.12 | 50.13 | 3,225,349 | +0.00(+0.00%) |
Aug 19, 2024 | 50.11 | 50.13 | 50.10 | 50.13 | 4,823,702 | +0.03(+0.06%) |
Aug 16, 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 3,257,564 | +0.03(+0.06%) |
Aug 15, 2024 | 50.08 | 50.08 | 50.06 | 50.07 | 5,248,146 | -0.02(-0.04%) |
Aug 14, 2024 | 50.09 | 50.10 | 50.08 | 50.09 | 4,260,736 | +0.00(+0.00%) |
Aug 13, 2024 | 50.08 | 50.09 | 50.07 | 50.09 | 3,687,930 | +0.03(+0.06%) |
Aug 12, 2024 | 50.03 | 50.11 | 50.03 | 50.06 | 5,391,584 | +0.03(+0.06%) |
Aug 09, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 3,051,801 | +0.02(+0.04%) |
Aug 08, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 3,950,286 | -0.01(-0.02%) |
Aug 07, 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 5,729,606 | +0.00(+0.00%) |
Aug 06, 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 7,387,669 | +0.01(+0.02%) |
Aug 05, 2024 | 50.01 | 50.03 | 49.99 | 50.01 | 7,704,395 | -0.01(-0.02%) |
Aug 02, 2024 | 50.00 | 50.02 | 49.99 | 50.02 | 6,999,629 | +0.07(+0.14%) |