Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.40 | 50.40 | 50.23 | 50.39 | 7,414 | +0.02(+0.04%) |
Sep 19, 2024 | 50.14 | 50.37 | 50.14 | 50.37 | 11,316 | +0.19(+0.38%) |
Sep 18, 2024 | 50.22 | 50.43 | 50.11 | 50.18 | 37,429 | -0.16(-0.31%) |
Sep 17, 2024 | 50.38 | 50.43 | 50.20 | 50.34 | 8,437 | -0.06(-0.13%) |
Sep 16, 2024 | 50.39 | 50.41 | 50.18 | 50.40 | 14,672 | +0.14(+0.29%) |
Sep 13, 2024 | 50.34 | 50.40 | 50.16 | 50.26 | 24,725 | -0.03(-0.07%) |
Sep 12, 2024 | 50.37 | 50.37 | 50.12 | 50.29 | 6,183 | +0.06(+0.12%) |
Sep 11, 2024 | 50.35 | 50.36 | 50.14 | 50.23 | 15,237 | +0.02(+0.05%) |
Sep 10, 2024 | 50.18 | 50.32 | 50.18 | 50.20 | 9,843 | +0.02(+0.05%) |
Sep 09, 2024 | 50.20 | 50.25 | 50.11 | 50.18 | 11,222 | +0.01(+0.03%) |
Sep 06, 2024 | 50.20 | 50.21 | 50.01 | 50.17 | 23,711 | +0.03(+0.05%) |
Sep 05, 2024 | 50.10 | 50.15 | 49.96 | 50.14 | 26,867 | +0.20(+0.40%) |
Sep 04, 2024 | 49.95 | 50.07 | 49.89 | 49.94 | 35,797 | -0.01(-0.02%) |
Sep 03, 2024 | 50.05 | 50.05 | 49.89 | 49.95 | 12,701 | -0.02(-0.04%) |
Aug 30, 2024 | 49.99 | 49.99 | 49.78 | 49.97 | 6,148 | +0.23(+0.46%) |
Aug 29, 2024 | 49.88 | 49.96 | 49.74 | 49.74 | 10,033 | -0.18(-0.36%) |
Aug 28, 2024 | 49.98 | 49.98 | 49.76 | 49.92 | 18,336 | -0.06(-0.12%) |
Aug 27, 2024 | 49.98 | 49.99 | 49.87 | 49.98 | 29,627 | -0.04(-0.08%) |
Aug 26, 2024 | 50.52 | 50.52 | 49.92 | 50.02 | 35,012 | +0.02(+0.04%) |
Aug 23, 2024 | 49.95 | 50.03 | 49.76 | 50.00 | 41,087 | +0.04(+0.08%) |
Aug 22, 2024 | 50.00 | 50.00 | 49.83 | 49.96 | 14,984 | -0.02(-0.04%) |
Aug 21, 2024 | 49.97 | 50.10 | 49.84 | 49.98 | 33,194 | +0.05(+0.11%) |
Aug 20, 2024 | 49.96 | 49.96 | 49.76 | 49.93 | 13,564 | +0.01(+0.02%) |
Aug 19, 2024 | 49.95 | 49.95 | 49.68 | 49.92 | 8,768 | +0.03(+0.06%) |
Aug 16, 2024 | 50.03 | 50.03 | 49.75 | 49.89 | 8,430 | +0.02(+0.04%) |
Aug 15, 2024 | 50.04 | 50.04 | 49.69 | 49.87 | 9,807 | -0.13(-0.26%) |
Aug 14, 2024 | 50.13 | 50.13 | 49.76 | 50.00 | 15,759 | +0.12(+0.24%) |
Aug 13, 2024 | 50.10 | 50.10 | 49.83 | 49.88 | 23,232 | +0.10(+0.21%) |
Aug 12, 2024 | 49.78 | 49.85 | 49.71 | 49.77 | 78,243 | +0.02(+0.05%) |
Aug 09, 2024 | 49.68 | 49.85 | 49.66 | 49.75 | 10,881 | +0.14(+0.28%) |
Aug 08, 2024 | 49.61 | 49.79 | 49.61 | 49.61 | 27,130 | -0.34(-0.68%) |
Aug 07, 2024 | 49.99 | 50.01 | 49.83 | 49.95 | 7,380 | -0.22(-0.44%) |
Aug 06, 2024 | 50.30 | 50.30 | 50.08 | 50.17 | 24,714 | -0.02(-0.04%) |
Aug 05, 2024 | 50.33 | 50.33 | 50.14 | 50.19 | 22,912 | +0.22(+0.44%) |
Aug 02, 2024 | 49.87 | 50.09 | 49.63 | 49.97 | 56,504 | +0.24(+0.48%) |
Aug 01, 2024 | 49.75 | 49.81 | 49.65 | 49.73 | 51,144 | +0.11(+0.22%) |
Jul 31, 2024 | 49.77 | 49.77 | 49.53 | 49.62 | 34,514 | +0.09(+0.19%) |
Jul 30, 2024 | 49.58 | 49.58 | 49.40 | 49.52 | 96,866 | -0.01(-0.01%) |
Jul 29, 2024 | 49.48 | 49.63 | 49.45 | 49.53 | 123,346 | +0.06(+0.12%) |
Jul 26, 2024 | 49.44 | 49.57 | 49.42 | 49.47 | 5,423 | -0.01(-0.02%) |
Jul 25, 2024 | 49.57 | 49.57 | 49.36 | 49.48 | 23,798 | +0.04(+0.07%) |
Jul 24, 2024 | 49.51 | 49.59 | 49.37 | 49.44 | 20,857 | -0.07(-0.13%) |
Jul 23, 2024 | 49.70 | 49.70 | 49.51 | 49.51 | 3,000 | +0.00(+0.01%) |
Jul 22, 2024 | 49.55 | 49.59 | 49.44 | 49.50 | 23,206 | -0.02(-0.04%) |
Jul 19, 2024 | 49.64 | 49.64 | 49.44 | 49.52 | 13,203 | +0.00(+0.00%) |
Jul 18, 2024 | 49.65 | 49.65 | 49.44 | 49.52 | 18,022 | +0.01(+0.02%) |
Jul 17, 2024 | 49.63 | 49.63 | 49.49 | 49.51 | 2,444 | -0.06(-0.12%) |
Jul 16, 2024 | 49.68 | 49.68 | 49.38 | 49.57 | 8,436 | +0.12(+0.23%) |
Jul 15, 2024 | 49.43 | 49.50 | 49.37 | 49.46 | 13,675 | -0.04(-0.07%) |
Jul 12, 2024 | 49.62 | 49.62 | 49.36 | 49.49 | 3,145 | +0.07(+0.14%) |
Jul 11, 2024 | 49.32 | 49.50 | 49.32 | 49.42 | 15,339 | +0.05(+0.11%) |
Jul 10, 2024 | 49.26 | 49.43 | 49.26 | 49.37 | 4,310 | +0.02(+0.05%) |
Jul 09, 2024 | 49.31 | 49.40 | 49.23 | 49.34 | 7,440 | +0.06(+0.12%) |
Jul 08, 2024 | 49.21 | 49.35 | 49.20 | 49.29 | 7,054 | +0.00(+0.01%) |
Jul 05, 2024 | 49.37 | 49.37 | 49.22 | 49.28 | 16,829 | +0.08(+0.17%) |
Jul 03, 2024 | 49.16 | 49.28 | 49.16 | 49.20 | 7,162 | +0.10(+0.20%) |
Jul 02, 2024 | 49.17 | 49.21 | 49.01 | 49.10 | 24,747 | -0.09(-0.18%) |