Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 269,720 | +0.01(+0.02%) |
Oct 07, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 123,509 | -0.02(-0.03%) |
Oct 04, 2024 | 49.69 | 49.71 | 49.67 | 49.67 | 43,508 | -0.07(-0.14%) |
Oct 03, 2024 | 49.77 | 49.78 | 49.74 | 49.74 | 279,694 | -0.04(-0.07%) |
Oct 02, 2024 | 49.77 | 49.78 | 49.76 | 49.78 | 39,054 | +0.00(+0.00%) |
Oct 01, 2024 | 49.78 | 49.79 | 49.76 | 49.78 | 719,323 | +0.02(+0.05%) |
Sep 30, 2024 | 49.79 | 49.79 | 49.75 | 49.76 | 240,275 | -0.03(-0.07%) |
Sep 27, 2024 | 49.79 | 49.80 | 49.77 | 49.79 | 37,658 | +0.04(+0.09%) |
Sep 26, 2024 | 49.78 | 49.78 | 49.75 | 49.75 | 37,214 | -0.03(-0.06%) |
Sep 25, 2024 | 49.77 | 49.79 | 49.77 | 49.78 | 40,622 | +0.00(+0.00%) |
Sep 24, 2024 | 49.76 | 49.78 | 49.75 | 49.78 | 45,331 | +0.02(+0.05%) |
Sep 23, 2024 | 49.74 | 49.76 | 49.74 | 49.75 | 29,452 | +0.01(+0.02%) |
Sep 20, 2024 | 49.71 | 49.75 | 49.71 | 49.74 | 25,794 | +0.03(+0.07%) |
Sep 19, 2024 | 49.72 | 49.72 | 49.71 | 49.71 | 48,928 | +0.00(+0.00%) |
Sep 18, 2024 | 49.70 | 49.73 | 49.67 | 49.71 | 45,798 | +0.01(+0.02%) |
Sep 17, 2024 | 49.70 | 49.70 | 49.69 | 49.70 | 234,687 | +0.01(+0.01%) |
Sep 16, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 27,389 | +0.02(+0.04%) |
Sep 13, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 28,785 | +0.06(+0.13%) |
Sep 12, 2024 | 49.61 | 49.63 | 49.60 | 49.61 | 51,653 | +0.00(+0.00%) |
Sep 11, 2024 | 49.60 | 49.62 | 49.60 | 49.61 | 45,257 | -0.00(-0.00%) |
Sep 10, 2024 | 49.61 | 49.63 | 49.59 | 49.61 | 42,918 | +0.01(+0.02%) |
Sep 09, 2024 | 49.60 | 49.60 | 49.58 | 49.60 | 35,216 | +0.00(+0.00%) |
Sep 06, 2024 | 49.58 | 49.61 | 49.55 | 49.60 | 50,988 | +0.07(+0.14%) |
Sep 05, 2024 | 49.55 | 49.55 | 49.52 | 49.53 | 57,179 | +0.00(+0.00%) |
Sep 04, 2024 | 49.50 | 49.53 | 49.50 | 49.53 | 43,914 | +0.06(+0.12%) |
Sep 03, 2024 | 49.47 | 49.48 | 49.45 | 49.47 | 147,544 | +0.03(+0.05%) |
Aug 30, 2024 | 49.43 | 49.45 | 49.43 | 49.44 | 22,961 | +0.01(+0.03%) |
Aug 29, 2024 | 49.41 | 49.43 | 49.41 | 49.43 | 15,507 | +0.00(+0.00%) |
Aug 28, 2024 | 49.42 | 49.43 | 49.41 | 49.43 | 47,842 | +0.01(+0.02%) |
Aug 27, 2024 | 49.39 | 49.42 | 49.39 | 49.42 | 44,261 | +0.01(+0.03%) |
Aug 26, 2024 | 49.56 | 49.56 | 49.39 | 49.40 | 43,045 | -0.00(-0.01%) |
Aug 23, 2024 | 49.37 | 49.41 | 49.37 | 49.41 | 52,881 | +0.05(+0.11%) |
Aug 22, 2024 | 49.37 | 49.37 | 49.34 | 49.35 | 24,057 | -0.01(-0.02%) |
Aug 21, 2024 | 49.35 | 49.39 | 49.35 | 49.36 | 37,580 | +0.03(+0.06%) |
Aug 20, 2024 | 49.33 | 49.35 | 49.33 | 49.33 | 43,911 | +0.02(+0.04%) |
Aug 19, 2024 | 49.31 | 49.32 | 49.30 | 49.31 | 32,378 | +0.00(+0.00%) |
Aug 16, 2024 | 49.31 | 49.31 | 49.29 | 49.31 | 39,301 | +0.03(+0.07%) |
Aug 15, 2024 | 49.28 | 49.28 | 49.26 | 49.28 | 84,495 | -0.04(-0.08%) |
Aug 14, 2024 | 49.31 | 49.33 | 49.31 | 49.32 | 94,745 | +0.01(+0.03%) |
Aug 13, 2024 | 49.29 | 49.32 | 49.29 | 49.30 | 77,937 | +0.01(+0.02%) |
Aug 12, 2024 | 49.27 | 49.29 | 49.27 | 49.29 | 24,038 | +0.03(+0.06%) |
Aug 09, 2024 | 49.26 | 49.28 | 49.25 | 49.26 | 151,183 | +0.02(+0.04%) |
Aug 08, 2024 | 49.25 | 49.26 | 49.24 | 49.24 | 43,547 | -0.03(-0.06%) |
Aug 07, 2024 | 49.27 | 49.28 | 49.25 | 49.27 | 78,915 | +0.00(+0.01%) |
Aug 06, 2024 | 49.30 | 49.30 | 49.25 | 49.27 | 128,201 | -0.05(-0.11%) |
Aug 05, 2024 | 49.36 | 49.38 | 49.29 | 49.32 | 643,234 | +0.01(+0.02%) |
Aug 02, 2024 | 49.25 | 49.31 | 49.25 | 49.31 | 76,257 | +0.16(+0.32%) |