Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 50.21 | 50.31 | 50.21 | 50.22 | 10,679 | -0.03(-0.06%) |
Oct 16, 2024 | 50.44 | 50.44 | 50.23 | 50.25 | 17,557 | -0.16(-0.32%) |
Oct 15, 2024 | 50.21 | 50.51 | 50.17 | 50.41 | 27,009 | +0.20(+0.40%) |
Oct 14, 2024 | 50.18 | 50.35 | 50.16 | 50.21 | 13,558 | +0.00(+0.00%) |
Oct 11, 2024 | 50.35 | 50.35 | 50.16 | 50.21 | 53,201 | -0.01(-0.02%) |
Oct 10, 2024 | 50.18 | 50.45 | 50.11 | 50.22 | 16,307 | -0.03(-0.06%) |
Oct 09, 2024 | 50.21 | 50.25 | 50.19 | 50.25 | 3,423 | +0.04(+0.08%) |
Oct 08, 2024 | 50.14 | 50.33 | 50.14 | 50.21 | 11,676 | +0.02(+0.04%) |
Oct 07, 2024 | 50.31 | 50.31 | 50.13 | 50.19 | 36,604 | -0.02(-0.04%) |
Oct 04, 2024 | 50.25 | 50.36 | 50.21 | 50.21 | 28,347 | -0.10(-0.20%) |
Oct 03, 2024 | 50.27 | 50.39 | 50.25 | 50.31 | 17,110 | -0.01(-0.02%) |
Oct 02, 2024 | 50.31 | 50.39 | 50.29 | 50.32 | 9,821 | +0.01(+0.01%) |
Oct 01, 2024 | 50.30 | 50.35 | 50.25 | 50.31 | 34,463 | +0.07(+0.13%) |
Sep 30, 2024 | 50.37 | 50.37 | 50.23 | 50.25 | 9,984 | -0.03(-0.06%) |
Sep 27, 2024 | 50.24 | 50.30 | 50.16 | 50.28 | 25,956 | +0.06(+0.13%) |
Sep 26, 2024 | 50.22 | 50.43 | 50.18 | 50.21 | 33,034 | +0.01(+0.02%) |
Sep 25, 2024 | 50.26 | 50.29 | 50.18 | 50.20 | 20,758 | -0.03(-0.07%) |
Sep 24, 2024 | 50.23 | 50.28 | 50.23 | 50.24 | 14,947 | +0.01(+0.01%) |
Sep 23, 2024 | 50.28 | 50.31 | 50.16 | 50.23 | 11,658 | -0.05(-0.10%) |
Sep 20, 2024 | 50.21 | 50.30 | 50.17 | 50.28 | 18,991 | +0.07(+0.14%) |
Sep 19, 2024 | 50.18 | 50.47 | 50.15 | 50.21 | 45,510 | -0.06(-0.12%) |
Sep 18, 2024 | 50.23 | 50.36 | 50.20 | 50.27 | 78,734 | +0.09(+0.19%) |
Sep 17, 2024 | 50.17 | 50.22 | 50.15 | 50.18 | 16,214 | +0.01(+0.02%) |
Sep 16, 2024 | 50.38 | 50.38 | 50.09 | 50.17 | 40,685 | -0.02(-0.03%) |
Sep 13, 2024 | 50.13 | 50.28 | 50.13 | 50.18 | 11,899 | +0.03(+0.06%) |
Sep 12, 2024 | 50.12 | 50.15 | 50.09 | 50.15 | 30,091 | +0.00(+0.01%) |
Sep 11, 2024 | 50.17 | 50.52 | 50.11 | 50.15 | 12,030 | -0.02(-0.04%) |
Sep 10, 2024 | 50.09 | 50.25 | 50.09 | 50.17 | 8,342 | +0.01(+0.03%) |
Sep 09, 2024 | 50.13 | 50.38 | 50.06 | 50.15 | 27,647 | +0.01(+0.02%) |
Sep 06, 2024 | 50.12 | 50.17 | 50.03 | 50.14 | 38,796 | +0.02(+0.04%) |
Sep 05, 2024 | 50.08 | 50.41 | 50.04 | 50.12 | 27,870 | +0.01(+0.02%) |
Sep 04, 2024 | 50.20 | 50.20 | 50.07 | 50.11 | 21,882 | +0.04(+0.08%) |
Sep 03, 2024 | 50.05 | 50.14 | 50.00 | 50.07 | 25,719 | +0.07(+0.14%) |
Aug 30, 2024 | 50.11 | 50.22 | 49.92 | 50.00 | 9,245 | -0.00(-0.01%) |
Aug 29, 2024 | 49.94 | 50.12 | 49.94 | 50.01 | 13,542 | +0.02(+0.04%) |
Aug 28, 2024 | 49.94 | 50.01 | 49.91 | 49.99 | 15,418 | +0.03(+0.06%) |
Aug 27, 2024 | 49.99 | 50.06 | 49.95 | 49.96 | 9,713 | -0.02(-0.04%) |
Aug 26, 2024 | 49.95 | 49.98 | 49.93 | 49.98 | 7,116 | +0.03(+0.06%) |
Aug 23, 2024 | 49.95 | 50.00 | 49.93 | 49.95 | 4,575 | +0.06(+0.12%) |
Aug 22, 2024 | 49.84 | 49.91 | 49.84 | 49.89 | 4,682 | -0.04(-0.09%) |
Aug 21, 2024 | 49.85 | 50.00 | 49.80 | 49.93 | 17,494 | +0.03(+0.06%) |
Aug 20, 2024 | 49.89 | 50.00 | 49.82 | 49.90 | 27,273 | +0.08(+0.17%) |
Aug 19, 2024 | 49.79 | 49.86 | 49.79 | 49.82 | 4,404 | +0.05(+0.10%) |
Aug 16, 2024 | 49.80 | 49.81 | 49.72 | 49.77 | 16,329 | -0.03(-0.07%) |
Aug 15, 2024 | 49.86 | 49.86 | 49.77 | 49.80 | 13,239 | -0.07(-0.15%) |
Aug 14, 2024 | 49.83 | 49.96 | 49.81 | 49.88 | 20,256 | -0.02(-0.04%) |
Aug 13, 2024 | 49.86 | 49.92 | 49.72 | 49.90 | 23,466 | +0.07(+0.14%) |
Aug 12, 2024 | 49.75 | 49.89 | 49.71 | 49.83 | 14,531 | +0.04(+0.09%) |
Aug 09, 2024 | 49.77 | 49.81 | 49.74 | 49.78 | 2,559 | -0.01(-0.02%) |
Aug 08, 2024 | 49.75 | 49.82 | 49.74 | 49.79 | 14,763 | -0.01(-0.03%) |
Aug 07, 2024 | 49.80 | 49.84 | 49.80 | 49.81 | 7,331 | -0.04(-0.08%) |
Aug 06, 2024 | 49.87 | 49.87 | 49.81 | 49.85 | 6,547 | -0.09(-0.18%) |
Aug 05, 2024 | 49.91 | 49.99 | 49.75 | 49.94 | 15,458 | +0.09(+0.18%) |
Aug 02, 2024 | 49.90 | 49.90 | 49.76 | 49.85 | 5,689 | +0.13(+0.26%) |