Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 50.10 | 50.13 | 50.10 | 50.11 | 4,235 | +0.03(+0.07%) |
Sep 13, 2024 | 50.07 | 50.10 | 50.07 | 50.08 | 7,676 | +0.09(+0.17%) |
Sep 12, 2024 | 49.99 | 50.00 | 49.95 | 49.99 | 8,779 | -0.02(-0.05%) |
Sep 11, 2024 | 50.09 | 50.09 | 49.97 | 50.01 | 7,210 | -0.03(-0.06%) |
Sep 10, 2024 | 49.94 | 50.05 | 49.94 | 50.05 | 4,907 | +0.12(+0.23%) |
Sep 09, 2024 | 49.93 | 49.95 | 49.92 | 49.93 | 12,200 | -0.01(-0.01%) |
Sep 06, 2024 | 49.94 | 50.02 | 49.89 | 49.94 | 5,344 | +0.12(+0.23%) |
Sep 05, 2024 | 49.84 | 49.84 | 49.77 | 49.82 | 6,647 | +0.03(+0.06%) |
Sep 04, 2024 | 49.66 | 49.79 | 49.66 | 49.79 | 9,850 | +0.15(+0.30%) |
Sep 03, 2024 | 49.64 | 49.65 | 49.60 | 49.64 | 13,298 | -0.06(-0.12%) |
Aug 30, 2024 | 49.73 | 49.74 | 49.69 | 49.70 | 10,022 | -0.02(-0.04%) |
Aug 29, 2024 | 49.73 | 49.73 | 49.72 | 49.72 | 6,375 | -0.03(-0.07%) |
Aug 28, 2024 | 49.76 | 49.78 | 49.75 | 49.75 | 12,078 | -0.00(-0.00%) |
Aug 27, 2024 | 49.72 | 49.77 | 49.72 | 49.76 | 2,390 | +0.03(+0.06%) |
Aug 26, 2024 | 49.77 | 49.79 | 49.73 | 49.73 | 1,563 | -0.02(-0.05%) |
Aug 23, 2024 | 49.62 | 49.76 | 49.62 | 49.75 | 3,174 | +0.14(+0.28%) |
Aug 22, 2024 | 49.67 | 49.67 | 49.58 | 49.61 | 4,673 | -0.09(-0.18%) |
Aug 21, 2024 | 49.66 | 49.74 | 49.65 | 49.70 | 6,685 | +0.10(+0.20%) |
Aug 20, 2024 | 49.62 | 49.63 | 49.60 | 49.60 | 6,391 | +0.07(+0.14%) |
Aug 19, 2024 | 49.52 | 49.56 | 49.52 | 49.53 | 6,817 | +0.01(+0.02%) |
Aug 16, 2024 | 49.47 | 49.52 | 49.47 | 49.52 | 1,747 | +0.04(+0.08%) |
Aug 15, 2024 | 49.46 | 49.48 | 49.44 | 49.48 | 9,482 | -0.18(-0.36%) |
Aug 14, 2024 | 49.68 | 49.68 | 49.65 | 49.66 | 5,644 | +0.02(+0.04%) |
Aug 13, 2024 | 49.64 | 49.65 | 49.62 | 49.64 | 12,244 | +0.11(+0.22%) |
Aug 12, 2024 | 49.43 | 49.54 | 49.43 | 49.53 | 2,997 | +0.07(+0.14%) |
Aug 09, 2024 | 49.51 | 49.51 | 49.45 | 49.46 | 3,403 | +0.04(+0.08%) |
Aug 08, 2024 | 49.42 | 49.44 | 49.39 | 49.42 | 7,829 | -0.08(-0.15%) |
Aug 07, 2024 | 49.49 | 49.50 | 49.45 | 49.50 | 5,862 | -0.05(-0.11%) |
Aug 06, 2024 | 49.53 | 49.55 | 49.51 | 49.55 | 373,109 | -0.15(-0.31%) |
Aug 05, 2024 | 49.88 | 49.88 | 49.64 | 49.70 | 9,218 | -0.00(-0.00%) |
Aug 02, 2024 | 49.58 | 49.72 | 49.57 | 49.70 | 6,573 | +0.39(+0.80%) |
Aug 01, 2024 | 49.20 | 49.31 | 49.20 | 49.31 | 7,531 | +0.14(+0.28%) |
Jul 31, 2024 | 49.05 | 49.17 | 48.99 | 49.17 | 5,172 | +0.17(+0.35%) |
Jul 30, 2024 | 48.97 | 49.02 | 48.96 | 49.00 | 3,644 | +0.04(+0.08%) |
Jul 29, 2024 | 48.95 | 48.98 | 48.94 | 48.96 | 14,921 | +0.02(+0.04%) |
Jul 26, 2024 | 48.95 | 48.95 | 48.93 | 48.94 | 4,533 | +0.10(+0.20%) |
Jul 25, 2024 | 48.86 | 48.90 | 48.82 | 48.84 | 2,791 | +0.02(+0.04%) |
Jul 24, 2024 | 48.90 | 48.91 | 48.82 | 48.82 | 3,215 | +0.02(+0.04%) |
Jul 23, 2024 | 48.82 | 48.82 | 48.80 | 48.80 | 5,198 | +0.03(+0.07%) |
Jul 22, 2024 | 48.79 | 48.79 | 48.74 | 48.77 | 6,473 | -0.01(-0.02%) |
Jul 19, 2024 | 48.79 | 48.79 | 48.78 | 48.78 | 1,244 | -0.06(-0.13%) |
Jul 18, 2024 | 48.87 | 48.87 | 48.83 | 48.84 | 1,838 | -0.04(-0.08%) |
Jul 17, 2024 | 48.83 | 48.89 | 48.83 | 48.88 | 12,229 | +0.01(+0.02%) |
Jul 16, 2024 | 48.82 | 48.87 | 48.81 | 48.87 | 12,926 | +0.04(+0.09%) |
Jul 15, 2024 | 48.83 | 48.84 | 48.81 | 48.83 | 13,746 | +0.00(+0.00%) |
Jul 12, 2024 | 48.79 | 48.83 | 48.79 | 48.83 | 21,862 | +0.08(+0.17%) |
Jul 11, 2024 | 48.73 | 48.77 | 48.73 | 48.74 | 2,921 | +0.16(+0.34%) |
Jul 10, 2024 | 48.58 | 48.58 | 48.56 | 48.58 | 6,387 | +0.01(+0.02%) |
Jul 09, 2024 | 48.54 | 48.57 | 48.51 | 48.57 | 28,060 | +0.01(+0.02%) |
Jul 08, 2024 | 48.55 | 48.57 | 48.55 | 48.56 | 3,718 | -0.00(-0.01%) |
Jul 05, 2024 | 48.53 | 48.57 | 48.53 | 48.56 | 7,678 | +0.14(+0.30%) |
Jul 03, 2024 | 48.35 | 48.44 | 48.35 | 48.42 | 2,056 | +0.12(+0.26%) |
Jul 02, 2024 | 48.30 | 48.31 | 48.30 | 48.30 | 1,277 | +0.02(+0.04%) |