Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 3,107,601 | +0.01(+0.02%) |
Sep 25, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 4,148,269 | -0.20(-0.40%) |
Sep 24, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 3,795,511 | +0.01(+0.02%) |
Sep 23, 2024 | 50.40 | 50.40 | 50.39 | 50.39 | 2,961,837 | +0.00(+0.00%) |
Sep 20, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 2,851,015 | +0.03(+0.06%) |
Sep 19, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 4,347,770 | +0.01(+0.02%) |
Sep 18, 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 4,184,646 | -0.01(-0.02%) |
Sep 17, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 6,453,811 | +0.02(+0.04%) |
Sep 16, 2024 | 50.35 | 50.36 | 50.34 | 50.34 | 4,772,971 | -0.01(-0.02%) |
Sep 13, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 4,443,985 | +0.02(+0.04%) |
Sep 12, 2024 | 50.32 | 50.33 | 50.32 | 50.33 | 4,682,679 | +0.02(+0.04%) |
Sep 11, 2024 | 50.31 | 50.32 | 50.31 | 50.31 | 2,892,965 | +0.00(+0.00%) |
Sep 10, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 4,776,376 | +0.02(+0.04%) |
Sep 09, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 3,378,510 | -0.01(-0.02%) |
Sep 06, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 3,541,515 | +0.03(+0.06%) |
Sep 05, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 4,189,085 | -0.01(-0.02%) |
Sep 04, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 2,840,285 | +0.01(+0.02%) |
Sep 03, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 5,991,611 | +0.00(+0.00%) |
Aug 30, 2024 | 50.25 | 50.27 | 50.25 | 50.27 | 4,429,425 | +0.03(+0.06%) |
Aug 29, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 3,760,953 | +0.02(+0.04%) |
Aug 28, 2024 | 50.24 | 50.25 | 50.22 | 50.22 | 4,470,341 | -0.01(-0.02%) |
Aug 27, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 6,655,882 | +0.01(+0.01%) |
Aug 26, 2024 | 50.23 | 50.24 | 50.22 | 50.22 | 4,093,274 | -0.01(-0.02%) |
Aug 23, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 3,702,590 | +0.03(+0.06%) |
Aug 22, 2024 | 50.21 | 50.21 | 50.20 | 50.20 | 3,049,459 | +0.00(+0.00%) |
Aug 21, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 3,927,645 | +0.01(+0.02%) |
Aug 20, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 3,135,332 | +0.02(+0.04%) |
Aug 19, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 3,004,407 | +0.00(+0.00%) |
Aug 16, 2024 | 50.18 | 50.18 | 50.16 | 50.17 | 4,614,459 | +0.01(+0.02%) |
Aug 15, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 8,463,932 | +0.02(+0.04%) |
Aug 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 2,589,902 | +0.01(+0.02%) |
Aug 13, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 3,258,175 | +0.01(+0.02%) |
Aug 12, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 4,999,200 | +0.00(+0.00%) |
Aug 09, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 2,921,546 | +0.02(+0.04%) |
Aug 08, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 3,742,808 | +0.00(+0.00%) |
Aug 07, 2024 | 50.08 | 50.11 | 50.08 | 50.10 | 6,644,911 | +0.03(+0.06%) |
Aug 06, 2024 | 50.05 | 50.07 | 50.04 | 50.07 | 5,321,915 | +0.03(+0.06%) |
Aug 05, 2024 | 50.03 | 50.04 | 50.02 | 50.04 | 10,400,394 | -0.01(-0.02%) |
Aug 02, 2024 | 50.08 | 50.09 | 50.04 | 50.05 | 5,739,528 | -0.02(-0.04%) |
Aug 01, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 5,290,165 | +0.02(+0.04%) |
Jul 31, 2024 | 50.06 | 50.07 | 50.05 | 50.05 | 4,469,366 | -0.01(-0.02%) |
Jul 30, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 4,748,626 | +0.01(+0.02%) |
Jul 29, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 4,791,245 | +0.01(+0.02%) |
Jul 26, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 5,080,253 | +0.02(+0.03%) |
Jul 25, 2024 | 50.03 | 50.04 | 50.02 | 50.03 | 14,336,015 | +0.01(+0.02%) |
Jul 24, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 5,973,783 | +0.00(+0.00%) |
Jul 23, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 2,533,700 | +0.01(+0.02%) |
Jul 22, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 4,908,558 | +0.00(+0.00%) |
Jul 19, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 1,841,774 | +0.03(+0.06%) |
Jul 18, 2024 | 50.00 | 50.00 | 49.98 | 49.98 | 2,991,239 | -0.01(-0.02%) |
Jul 17, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 4,010,287 | +0.01(+0.02%) |
Jul 16, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 4,151,687 | +0.01(+0.02%) |
Jul 15, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 3,947,966 | +0.02(+0.04%) |
Jul 12, 2024 | 49.96 | 49.97 | 49.95 | 49.95 | 4,165,889 | +0.00(+0.00%) |
Jul 11, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 3,658,966 | +0.02(+0.04%) |
Jul 10, 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 2,806,533 | -0.01(-0.02%) |
Jul 09, 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 3,242,559 | +0.02(+0.04%) |
Jul 08, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 4,878,167 | +0.01(+0.02%) |
Jul 05, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 3,337,392 | +0.01(+0.02%) |
Jul 03, 2024 | 49.90 | 49.90 | 49.89 | 49.90 | 1,940,575 | +0.01(+0.02%) |
Jul 02, 2024 | 49.89 | 49.89 | 49.88 | 49.89 | 3,067,293 | +0.02(+0.04%) |