Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 49.89 | 49.89 | 49.84 | 49.84 | 237,434 | -0.03(-0.07%) |
Oct 24, 2024 | 49.92 | 49.97 | 49.83 | 49.88 | 96,648 | +0.03(+0.07%) |
Oct 23, 2024 | 49.91 | 49.97 | 49.83 | 49.84 | 35,667 | -0.01(-0.03%) |
Oct 22, 2024 | 49.86 | 49.87 | 49.79 | 49.85 | 56,413 | +0.02(+0.05%) |
Oct 21, 2024 | 49.83 | 49.85 | 49.81 | 49.83 | 32,915 | +0.00(+0.00%) |
Oct 18, 2024 | 49.80 | 49.84 | 49.76 | 49.83 | 52,096 | +0.02(+0.04%) |
Oct 17, 2024 | 49.79 | 49.86 | 49.79 | 49.81 | 25,464 | +0.03(+0.06%) |
Oct 16, 2024 | 49.80 | 49.89 | 49.77 | 49.78 | 39,489 | +0.00(+0.00%) |
Oct 15, 2024 | 49.85 | 49.85 | 49.75 | 49.78 | 54,549 | -0.01(-0.02%) |
Oct 14, 2024 | 49.93 | 49.93 | 49.78 | 49.79 | 17,560 | +0.01(+0.02%) |
Oct 11, 2024 | 49.79 | 49.83 | 49.78 | 49.78 | 13,527 | +0.01(+0.02%) |
Oct 10, 2024 | 49.79 | 49.79 | 49.76 | 49.77 | 27,992 | +0.01(+0.02%) |
Oct 09, 2024 | 49.82 | 49.99 | 49.72 | 49.76 | 62,977 | -0.04(-0.09%) |
Oct 08, 2024 | 49.78 | 49.81 | 49.72 | 49.80 | 20,368 | +0.05(+0.11%) |
Oct 07, 2024 | 49.82 | 49.82 | 49.74 | 49.75 | 25,499 | +0.00(+0.00%) |
Oct 04, 2024 | 49.83 | 49.83 | 49.75 | 49.75 | 32,457 | -0.11(-0.22%) |
Oct 03, 2024 | 49.87 | 49.88 | 49.76 | 49.86 | 28,918 | +0.05(+0.10%) |
Oct 02, 2024 | 49.85 | 49.85 | 49.76 | 49.81 | 67,590 | -0.01(-0.02%) |
Oct 01, 2024 | 49.80 | 49.86 | 49.75 | 49.82 | 255,476 | +0.06(+0.12%) |
Sep 30, 2024 | 49.75 | 49.83 | 49.73 | 49.76 | 13,337 | -0.03(-0.06%) |
Sep 27, 2024 | 49.78 | 49.84 | 49.75 | 49.79 | 15,964 | +0.05(+0.10%) |
Sep 26, 2024 | 49.88 | 49.88 | 49.71 | 49.74 | 64,259 | -0.04(-0.08%) |
Sep 25, 2024 | 49.94 | 49.94 | 49.73 | 49.78 | 87,351 | +0.02(+0.04%) |
Sep 24, 2024 | 49.89 | 49.89 | 49.71 | 49.76 | 37,427 | +0.02(+0.04%) |
Sep 23, 2024 | 49.70 | 50.07 | 49.70 | 49.74 | 58,258 | +0.00(+0.01%) |
Sep 20, 2024 | 49.72 | 49.75 | 49.68 | 49.74 | 12,550 | -0.00(-0.01%) |
Sep 19, 2024 | 49.70 | 49.84 | 49.70 | 49.74 | 20,848 | +0.04(+0.08%) |
Sep 18, 2024 | 49.67 | 49.76 | 49.64 | 49.70 | 20,289 | +0.03(+0.07%) |
Sep 17, 2024 | 49.68 | 49.68 | 49.64 | 49.67 | 13,477 | +0.00(+0.01%) |
Sep 16, 2024 | 49.67 | 49.88 | 49.64 | 49.66 | 69,391 | -0.03(-0.06%) |
Sep 13, 2024 | 49.63 | 49.69 | 49.63 | 49.69 | 34,087 | +0.10(+0.20%) |
Sep 12, 2024 | 49.68 | 49.68 | 49.53 | 49.59 | 39,377 | +0.01(+0.02%) |
Sep 11, 2024 | 49.56 | 49.69 | 49.54 | 49.58 | 26,945 | -0.04(-0.08%) |
Sep 10, 2024 | 49.59 | 49.69 | 49.55 | 49.62 | 19,196 | +0.07(+0.14%) |
Sep 09, 2024 | 49.59 | 49.63 | 49.53 | 49.55 | 11,990 | -0.05(-0.10%) |
Sep 06, 2024 | 49.55 | 49.61 | 49.54 | 49.60 | 18,804 | +0.11(+0.22%) |
Sep 05, 2024 | 49.54 | 49.54 | 49.41 | 49.49 | 10,548 | +0.00(+0.00%) |
Sep 04, 2024 | 49.47 | 49.55 | 49.47 | 49.49 | 16,822 | -0.14(-0.28%) |
Sep 03, 2024 | 49.60 | 49.63 | 49.36 | 49.63 | 33,459 | +0.16(+0.33%) |
Aug 30, 2024 | 49.61 | 49.61 | 49.45 | 49.47 | 18,618 | -0.04(-0.09%) |
Aug 29, 2024 | 49.41 | 49.54 | 49.39 | 49.51 | 53,089 | +0.06(+0.12%) |
Aug 28, 2024 | 49.51 | 49.51 | 49.40 | 49.45 | 20,316 | +0.02(+0.04%) |
Aug 27, 2024 | 49.42 | 49.52 | 49.37 | 49.43 | 9,153 | +0.03(+0.05%) |
Aug 26, 2024 | 49.50 | 49.50 | 49.37 | 49.40 | 11,792 | +0.00(+0.00%) |
Aug 23, 2024 | 49.38 | 49.52 | 49.35 | 49.40 | 53,770 | +0.08(+0.16%) |
Aug 22, 2024 | 49.36 | 49.38 | 49.32 | 49.32 | 24,632 | -0.06(-0.11%) |
Aug 21, 2024 | 49.33 | 49.39 | 49.32 | 49.38 | 23,786 | +0.04(+0.08%) |
Aug 20, 2024 | 49.33 | 49.35 | 49.31 | 49.34 | 16,410 | +0.01(+0.03%) |
Aug 19, 2024 | 49.31 | 49.35 | 49.29 | 49.33 | 9,173 | +0.01(+0.01%) |
Aug 16, 2024 | 49.30 | 49.32 | 49.28 | 49.32 | 19,324 | +0.03(+0.07%) |
Aug 15, 2024 | 49.29 | 49.29 | 49.23 | 49.28 | 21,602 | -0.02(-0.04%) |
Aug 14, 2024 | 49.31 | 49.31 | 49.27 | 49.31 | 30,341 | +0.00(+0.00%) |
Aug 13, 2024 | 49.21 | 49.51 | 49.21 | 49.31 | 124,010 | +0.02(+0.05%) |
Aug 12, 2024 | 49.22 | 49.28 | 49.19 | 49.28 | 93,868 | +0.04(+0.07%) |
Aug 09, 2024 | 49.24 | 49.26 | 49.23 | 49.24 | 24,395 | +0.00(+0.01%) |
Aug 08, 2024 | 49.23 | 49.24 | 49.20 | 49.24 | 4,737 | +0.03(+0.06%) |
Aug 07, 2024 | 49.24 | 49.24 | 49.19 | 49.21 | 12,368 | -0.07(-0.13%) |
Aug 06, 2024 | 49.24 | 49.41 | 49.21 | 49.27 | 55,003 | +0.01(+0.02%) |
Aug 05, 2024 | 49.23 | 49.84 | 49.21 | 49.26 | 81,618 | -0.04(-0.08%) |
Aug 02, 2024 | 49.35 | 49.35 | 49.21 | 49.30 | 39,367 | +0.14(+0.28%) |