Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.34 | 51.35 | 51.32 | 51.33 | 41,981 | +0.07(+0.13%) |
Oct 17, 2024 | 51.30 | 51.30 | 51.24 | 51.26 | 83,498 | +0.01(+0.02%) |
Oct 16, 2024 | 51.15 | 51.25 | 51.15 | 51.25 | 88,917 | +0.13(+0.25%) |
Oct 15, 2024 | 51.15 | 51.15 | 51.12 | 51.12 | 143,368 | -0.05(-0.10%) |
Oct 14, 2024 | 51.15 | 51.18 | 51.14 | 51.17 | 67,249 | +0.04(+0.08%) |
Oct 11, 2024 | 51.11 | 51.23 | 51.05 | 51.13 | 35,879 | +0.03(+0.06%) |
Oct 10, 2024 | 51.04 | 51.18 | 51.02 | 51.10 | 19,913 | +0.04(+0.08%) |
Oct 09, 2024 | 50.99 | 51.12 | 50.99 | 51.06 | 342,236 | +0.03(+0.06%) |
Oct 08, 2024 | 50.96 | 51.07 | 50.94 | 51.03 | 271,240 | +0.13(+0.26%) |
Oct 07, 2024 | 50.92 | 51.00 | 50.89 | 50.90 | 334,973 | +0.00(+0.00%) |
Oct 04, 2024 | 50.94 | 50.95 | 50.87 | 50.90 | 47,880 | +0.09(+0.18%) |
Oct 03, 2024 | 50.87 | 50.94 | 50.75 | 50.81 | 49,153 | -0.04(-0.08%) |
Oct 02, 2024 | 50.86 | 50.97 | 50.85 | 50.85 | 33,568 | +0.00(+0.00%) |
Oct 01, 2024 | 50.86 | 50.91 | 50.83 | 50.85 | 12,240 | +0.04(+0.08%) |
Sep 30, 2024 | 50.80 | 50.86 | 50.80 | 50.81 | 17,606 | -0.04(-0.08%) |
Sep 27, 2024 | 50.87 | 50.89 | 50.80 | 50.85 | 32,338 | +0.07(+0.14%) |
Sep 26, 2024 | 50.85 | 50.86 | 50.77 | 50.78 | 55,864 | -0.02(-0.04%) |
Sep 25, 2024 | 50.84 | 50.84 | 50.76 | 50.80 | 22,317 | -0.08(-0.16%) |
Sep 24, 2024 | 50.86 | 50.89 | 50.82 | 50.88 | 19,431 | +0.01(+0.02%) |
Sep 23, 2024 | 50.84 | 50.92 | 50.82 | 50.87 | 14,865 | +0.03(+0.06%) |
Sep 20, 2024 | 50.82 | 50.85 | 50.80 | 50.84 | 290,502 | +0.00(+0.00%) |
Sep 19, 2024 | 50.83 | 50.87 | 50.81 | 50.84 | 25,872 | +0.07(+0.14%) |
Sep 18, 2024 | 50.78 | 50.82 | 50.74 | 50.77 | 17,242 | +0.00(+0.00%) |
Sep 17, 2024 | 50.78 | 50.84 | 50.74 | 50.77 | 29,609 | +0.04(+0.08%) |
Sep 16, 2024 | 50.72 | 50.80 | 50.71 | 50.73 | 77,220 | +0.02(+0.04%) |
Sep 13, 2024 | 50.70 | 50.76 | 50.70 | 50.71 | 114,614 | +0.03(+0.06%) |
Sep 12, 2024 | 50.68 | 50.69 | 50.64 | 50.68 | 417,917 | -0.06(-0.12%) |
Sep 11, 2024 | 50.69 | 50.75 | 50.64 | 50.74 | 61,195 | +0.07(+0.14%) |
Sep 10, 2024 | 50.70 | 50.71 | 50.65 | 50.67 | 40,426 | +0.02(+0.04%) |
Sep 09, 2024 | 50.67 | 50.68 | 50.64 | 50.65 | 99,022 | +0.04(+0.08%) |
Sep 06, 2024 | 50.68 | 50.68 | 50.57 | 50.61 | 12,202 | +0.03(+0.06%) |
Sep 05, 2024 | 50.65 | 50.67 | 50.51 | 50.58 | 83,418 | -0.06(-0.12%) |
Sep 04, 2024 | 50.64 | 50.66 | 50.63 | 50.64 | 20,330 | -0.02(-0.04%) |
Sep 03, 2024 | 50.45 | 50.75 | 50.45 | 50.66 | 142,870 | +0.20(+0.39%) |
Aug 30, 2024 | 50.46 | 50.51 | 50.46 | 50.46 | 17,883 | +0.10(+0.20%) |
Aug 29, 2024 | 50.38 | 50.45 | 50.36 | 50.36 | 12,950 | -0.01(-0.02%) |
Aug 28, 2024 | 50.34 | 50.37 | 50.33 | 50.37 | 11,696 | +0.06(+0.12%) |
Aug 27, 2024 | 50.28 | 50.49 | 50.28 | 50.31 | 36,258 | +0.05(+0.10%) |
Aug 26, 2024 | 50.31 | 50.34 | 50.26 | 50.26 | 26,629 | -0.04(-0.08%) |
Aug 23, 2024 | 50.28 | 50.31 | 50.27 | 50.30 | 12,298 | +0.00(+0.00%) |
Aug 22, 2024 | 50.26 | 50.30 | 50.22 | 50.30 | 26,270 | +0.03(+0.06%) |
Aug 21, 2024 | 50.21 | 50.27 | 50.19 | 50.27 | 16,940 | +0.00(+0.00%) |
Aug 20, 2024 | 50.13 | 50.41 | 50.12 | 50.27 | 83,728 | +0.03(+0.06%) |
Aug 19, 2024 | 50.08 | 50.27 | 50.08 | 50.25 | 44,495 | +0.19(+0.37%) |
Aug 16, 2024 | 50.08 | 50.13 | 50.06 | 50.06 | 59,045 | -0.07(-0.14%) |
Aug 15, 2024 | 50.11 | 50.15 | 50.09 | 50.13 | 25,309 | +0.03(+0.07%) |
Aug 14, 2024 | 50.09 | 50.12 | 50.07 | 50.09 | 55,453 | +0.06(+0.11%) |
Aug 13, 2024 | 50.05 | 50.15 | 50.04 | 50.04 | 81,504 | -0.02(-0.04%) |
Aug 12, 2024 | 50.02 | 50.07 | 49.98 | 50.06 | 252,139 | +0.07(+0.14%) |
Aug 09, 2024 | 50.00 | 50.02 | 49.96 | 49.99 | 14,532 | -0.01(-0.01%) |
Aug 08, 2024 | 50.01 | 50.02 | 49.95 | 49.99 | 75,838 | +0.15(+0.31%) |
Aug 07, 2024 | 49.90 | 49.94 | 49.82 | 49.84 | 65,860 | +0.21(+0.42%) |
Aug 06, 2024 | 49.61 | 49.75 | 49.60 | 49.63 | 56,916 | -0.19(-0.38%) |
Aug 05, 2024 | 49.84 | 49.85 | 49.65 | 49.82 | 115,045 | -0.27(-0.53%) |
Aug 02, 2024 | 50.18 | 50.18 | 50.09 | 50.09 | 24,352 | -0.19(-0.37%) |