Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.65 | 50.76 | 50.60 | 50.72 | 688,146 | +0.01(+0.02%) |
Sep 19, 2024 | 50.64 | 50.72 | 50.63 | 50.71 | 625,670 | +0.01(+0.02%) |
Sep 18, 2024 | 50.76 | 50.90 | 50.69 | 50.70 | 1,293,259 | -0.15(-0.29%) |
Sep 17, 2024 | 50.87 | 50.89 | 50.81 | 50.85 | 802,372 | -0.06(-0.12%) |
Sep 16, 2024 | 50.87 | 50.93 | 50.83 | 50.91 | 754,133 | +0.07(+0.14%) |
Sep 13, 2024 | 50.87 | 50.88 | 50.80 | 50.84 | 1,242,714 | +0.10(+0.20%) |
Sep 12, 2024 | 50.77 | 50.80 | 50.67 | 50.74 | 1,199,087 | -0.05(-0.10%) |
Sep 11, 2024 | 50.74 | 50.91 | 50.73 | 50.79 | 1,279,526 | -0.03(-0.06%) |
Sep 10, 2024 | 50.67 | 50.85 | 50.67 | 50.82 | 741,907 | +0.16(+0.32%) |
Sep 09, 2024 | 50.61 | 50.70 | 50.57 | 50.66 | 1,018,449 | +0.03(+0.06%) |
Sep 06, 2024 | 50.57 | 50.79 | 50.47 | 50.63 | 2,790,125 | +0.11(+0.22%) |
Sep 05, 2024 | 50.57 | 50.58 | 50.42 | 50.52 | 1,672,917 | +0.05(+0.10%) |
Sep 04, 2024 | 50.29 | 50.48 | 50.28 | 50.47 | 1,912,727 | +0.22(+0.44%) |
Sep 03, 2024 | 50.21 | 50.26 | 50.17 | 50.25 | 2,215,642 | +0.05(+0.10%) |
Aug 30, 2024 | 50.29 | 50.33 | 50.19 | 50.20 | 4,077,179 | -0.08(-0.16%) |
Aug 29, 2024 | 50.29 | 50.30 | 50.23 | 50.28 | 520,683 | -0.06(-0.12%) |
Aug 28, 2024 | 50.37 | 50.40 | 50.33 | 50.34 | 358,621 | -0.01(-0.02%) |
Aug 27, 2024 | 50.28 | 50.38 | 50.26 | 50.35 | 535,652 | +0.00(+0.00%) |
Aug 26, 2024 | 50.46 | 50.46 | 50.34 | 50.35 | 831,401 | -0.04(-0.08%) |
Aug 23, 2024 | 50.28 | 50.41 | 50.23 | 50.39 | 1,031,122 | +0.20(+0.40%) |
Aug 22, 2024 | 50.28 | 50.29 | 50.15 | 50.19 | 697,121 | -0.19(-0.38%) |
Aug 21, 2024 | 50.32 | 50.45 | 50.22 | 50.38 | 977,489 | +0.11(+0.22%) |
Aug 20, 2024 | 50.22 | 50.28 | 50.19 | 50.27 | 644,292 | +0.15(+0.30%) |
Aug 19, 2024 | 50.07 | 50.17 | 50.06 | 50.12 | 675,348 | +0.03(+0.06%) |
Aug 16, 2024 | 50.10 | 50.10 | 49.99 | 50.09 | 666,634 | +0.09(+0.18%) |
Aug 15, 2024 | 49.98 | 50.03 | 49.94 | 50.00 | 506,781 | -0.28(-0.56%) |
Aug 14, 2024 | 50.22 | 50.34 | 50.22 | 50.28 | 479,870 | +0.04(+0.08%) |
Aug 13, 2024 | 50.24 | 50.25 | 50.18 | 50.24 | 580,514 | +0.15(+0.30%) |
Aug 12, 2024 | 49.94 | 50.10 | 49.91 | 50.09 | 629,702 | +0.12(+0.24%) |
Aug 09, 2024 | 50.04 | 50.04 | 49.94 | 49.97 | 611,304 | +0.12(+0.24%) |
Aug 08, 2024 | 49.81 | 49.89 | 49.79 | 49.85 | 770,774 | -0.12(-0.24%) |
Aug 07, 2024 | 49.99 | 50.02 | 49.90 | 49.97 | 1,351,456 | -0.10(-0.20%) |
Aug 06, 2024 | 50.28 | 50.29 | 50.03 | 50.07 | 25,087,572 | -0.29(-0.58%) |
Aug 05, 2024 | 50.64 | 50.70 | 50.23 | 50.36 | 1,493,632 | +0.00(+0.00%) |
Aug 02, 2024 | 50.15 | 50.38 | 50.14 | 50.36 | 1,582,637 | +0.59(+1.19%) |
Aug 01, 2024 | 49.68 | 49.82 | 49.65 | 49.77 | 692,857 | +0.19(+0.37%) |
Jul 31, 2024 | 49.43 | 49.59 | 49.34 | 49.59 | 601,535 | +0.25(+0.51%) |
Jul 30, 2024 | 49.31 | 49.37 | 49.24 | 49.34 | 496,789 | +0.07(+0.14%) |
Jul 29, 2024 | 49.29 | 49.29 | 49.22 | 49.27 | 448,748 | +0.05(+0.10%) |
Jul 26, 2024 | 49.20 | 49.23 | 49.16 | 49.22 | 369,619 | +0.18(+0.37%) |
Jul 25, 2024 | 49.03 | 49.15 | 49.01 | 49.04 | 520,285 | +0.05(+0.10%) |
Jul 24, 2024 | 49.12 | 49.16 | 48.99 | 48.99 | 565,729 | -0.03(-0.06%) |
Jul 23, 2024 | 49.03 | 49.07 | 49.01 | 49.02 | 1,008,075 | +0.03(+0.06%) |
Jul 22, 2024 | 49.04 | 49.05 | 48.92 | 48.99 | 428,242 | -0.02(-0.04%) |
Jul 19, 2024 | 49.03 | 49.04 | 49.00 | 49.01 | 415,995 | -0.10(-0.20%) |
Jul 18, 2024 | 49.14 | 49.20 | 49.09 | 49.11 | 470,029 | -0.08(-0.16%) |
Jul 17, 2024 | 49.12 | 49.22 | 49.08 | 49.19 | 739,360 | +0.03(+0.06%) |
Jul 16, 2024 | 49.09 | 49.17 | 49.05 | 49.16 | 992,053 | +0.11(+0.22%) |
Jul 15, 2024 | 49.08 | 49.10 | 49.02 | 49.05 | 592,886 | -0.08(-0.16%) |
Jul 12, 2024 | 49.06 | 49.13 | 49.03 | 49.13 | 630,793 | +0.10(+0.20%) |
Jul 11, 2024 | 49.05 | 49.10 | 49.01 | 49.03 | 553,964 | +0.24(+0.49%) |
Jul 10, 2024 | 48.79 | 48.81 | 48.74 | 48.79 | 557,921 | +0.03(+0.06%) |
Jul 09, 2024 | 48.73 | 48.78 | 48.67 | 48.76 | 740,155 | -0.01(-0.02%) |
Jul 08, 2024 | 48.77 | 48.80 | 48.73 | 48.77 | 533,124 | -0.02(-0.04%) |
Jul 05, 2024 | 48.71 | 48.80 | 48.68 | 48.79 | 390,139 | +0.23(+0.47%) |
Jul 03, 2024 | 48.43 | 48.60 | 48.41 | 48.56 | 562,404 | +0.19(+0.39%) |
Jul 02, 2024 | 48.37 | 48.40 | 48.32 | 48.37 | 526,822 | +0.12(+0.25%) |