Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.59 | 50.62 | 50.57 | 50.59 | 7,887 | +0.02(+0.03%) |
Oct 17, 2024 | 50.68 | 50.68 | 50.56 | 50.58 | 3,225 | -0.05(-0.10%) |
Oct 16, 2024 | 50.79 | 50.79 | 50.60 | 50.63 | 21,813 | -0.01(-0.02%) |
Oct 15, 2024 | 50.60 | 50.64 | 50.56 | 50.64 | 2,555 | +0.13(+0.26%) |
Oct 14, 2024 | 50.50 | 50.51 | 50.46 | 50.51 | 2,073 | -0.05(-0.11%) |
Oct 11, 2024 | 50.55 | 50.60 | 50.43 | 50.56 | 44,596 | -0.00(-0.01%) |
Oct 10, 2024 | 50.55 | 50.58 | 50.52 | 50.56 | 30,117 | +0.01(+0.02%) |
Oct 09, 2024 | 50.55 | 50.57 | 50.54 | 50.55 | 79,009 | -0.04(-0.08%) |
Oct 08, 2024 | 50.53 | 50.61 | 50.53 | 50.60 | 17,861 | +0.02(+0.03%) |
Oct 07, 2024 | 50.54 | 50.61 | 50.53 | 50.58 | 59,260 | -0.03(-0.06%) |
Oct 04, 2024 | 50.62 | 50.63 | 50.57 | 50.61 | 5,833 | -0.13(-0.26%) |
Oct 03, 2024 | 50.75 | 50.76 | 50.72 | 50.74 | 13,299 | -0.00(-0.01%) |
Oct 02, 2024 | 50.69 | 50.78 | 50.69 | 50.74 | 18,526 | -0.01(-0.02%) |
Oct 01, 2024 | 50.74 | 50.78 | 50.74 | 50.76 | 11,211 | +0.08(+0.15%) |
Sep 30, 2024 | 50.68 | 50.70 | 50.58 | 50.68 | 18,855 | -0.04(-0.07%) |
Sep 27, 2024 | 50.71 | 50.72 | 50.58 | 50.72 | 11,313 | +0.08(+0.15%) |
Sep 26, 2024 | 50.62 | 50.66 | 50.53 | 50.64 | 14,892 | -0.00(-0.01%) |
Sep 25, 2024 | 50.68 | 50.68 | 50.60 | 50.64 | 25,380 | -0.01(-0.01%) |
Sep 24, 2024 | 50.64 | 50.65 | 50.60 | 50.65 | 12,643 | +0.01(+0.01%) |
Sep 23, 2024 | 50.60 | 50.64 | 50.55 | 50.64 | 20,276 | -0.00(-0.01%) |
Sep 20, 2024 | 50.59 | 50.66 | 50.52 | 50.64 | 6,888 | +0.01(+0.01%) |
Sep 19, 2024 | 50.60 | 50.65 | 50.52 | 50.64 | 18,014 | -0.01(-0.01%) |
Sep 18, 2024 | 50.63 | 50.65 | 50.60 | 50.64 | 8,875 | +0.01(+0.02%) |
Sep 17, 2024 | 50.66 | 50.67 | 50.57 | 50.63 | 47,313 | -0.00(-0.00%) |
Sep 16, 2024 | 50.66 | 50.66 | 50.60 | 50.64 | 13,089 | +0.01(+0.02%) |
Sep 13, 2024 | 50.63 | 50.66 | 50.62 | 50.63 | 20,329 | +0.00(+0.00%) |
Sep 12, 2024 | 50.57 | 50.93 | 50.57 | 50.63 | 26,414 | +0.01(+0.02%) |
Sep 11, 2024 | 50.63 | 50.75 | 50.51 | 50.62 | 100,828 | -0.01(-0.01%) |
Sep 10, 2024 | 50.57 | 50.62 | 50.54 | 50.62 | 54,576 | +0.04(+0.08%) |
Sep 09, 2024 | 50.55 | 50.68 | 50.54 | 50.58 | 57,752 | -0.03(-0.05%) |
Sep 06, 2024 | 50.59 | 50.62 | 50.50 | 50.61 | 25,274 | +0.06(+0.13%) |
Sep 05, 2024 | 50.51 | 50.57 | 50.48 | 50.54 | 14,698 | +0.07(+0.14%) |
Sep 04, 2024 | 50.47 | 50.54 | 50.40 | 50.47 | 54,677 | +0.06(+0.13%) |
Sep 03, 2024 | 50.39 | 50.50 | 50.35 | 50.41 | 13,987 | +0.03(+0.07%) |
Aug 30, 2024 | 50.36 | 50.42 | 50.35 | 50.37 | 31,949 | -0.02(-0.05%) |
Aug 29, 2024 | 50.37 | 50.41 | 50.35 | 50.40 | 15,642 | +0.01(+0.02%) |
Aug 28, 2024 | 50.36 | 50.41 | 50.36 | 50.39 | 6,653 | -0.01(-0.02%) |
Aug 27, 2024 | 50.35 | 50.44 | 50.35 | 50.40 | 12,918 | -0.02(-0.05%) |
Aug 26, 2024 | 50.43 | 50.45 | 50.39 | 50.42 | 14,017 | -0.03(-0.05%) |
Aug 23, 2024 | 50.36 | 50.45 | 50.36 | 50.45 | 5,920 | +0.09(+0.19%) |
Aug 22, 2024 | 50.36 | 50.38 | 50.32 | 50.35 | 85,575 | -0.04(-0.09%) |
Aug 21, 2024 | 50.36 | 50.42 | 50.35 | 50.40 | 16,801 | +0.03(+0.06%) |
Aug 20, 2024 | 50.36 | 50.40 | 50.33 | 50.37 | 43,160 | +0.07(+0.13%) |
Aug 19, 2024 | 50.30 | 50.34 | 50.29 | 50.30 | 4,736 | -0.01(-0.02%) |
Aug 16, 2024 | 50.31 | 50.33 | 50.28 | 50.31 | 59,729 | +0.02(+0.04%) |
Aug 15, 2024 | 50.24 | 50.33 | 50.24 | 50.29 | 25,918 | -0.10(-0.20%) |
Aug 14, 2024 | 50.34 | 50.41 | 50.34 | 50.39 | 13,846 | +0.03(+0.07%) |
Aug 13, 2024 | 50.36 | 50.39 | 50.35 | 50.36 | 20,888 | +0.02(+0.03%) |
Aug 12, 2024 | 50.32 | 50.36 | 50.30 | 50.34 | 20,616 | +0.07(+0.14%) |
Aug 09, 2024 | 50.22 | 50.30 | 50.22 | 50.27 | 10,960 | +0.02(+0.05%) |
Aug 08, 2024 | 50.19 | 50.27 | 50.14 | 50.25 | 62,930 | -0.06(-0.13%) |
Aug 07, 2024 | 50.34 | 50.37 | 50.30 | 50.31 | 2,859 | -0.14(-0.27%) |
Aug 06, 2024 | 50.42 | 50.45 | 50.36 | 50.45 | 21,629 | -0.01(-0.02%) |
Aug 05, 2024 | 50.49 | 50.53 | 50.34 | 50.46 | 20,537 | +0.03(+0.06%) |
Aug 02, 2024 | 50.37 | 50.46 | 50.33 | 50.43 | 9,871 | +0.26(+0.53%) |