Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 50.93 | 50.97 | 50.86 | 50.87 | 294,964 | -0.10(-0.20%) |
Oct 16, 2024 | 51.04 | 51.07 | 50.96 | 50.97 | 93,103 | +0.01(+0.02%) |
Oct 15, 2024 | 51.01 | 51.05 | 50.95 | 50.96 | 128,490 | +0.08(+0.16%) |
Oct 14, 2024 | 50.91 | 50.91 | 50.84 | 50.88 | 431,889 | -0.08(-0.16%) |
Oct 11, 2024 | 50.90 | 51.01 | 50.90 | 50.96 | 125,399 | +0.02(+0.04%) |
Oct 10, 2024 | 50.95 | 50.98 | 50.85 | 50.94 | 180,464 | +0.01(+0.02%) |
Oct 09, 2024 | 51.00 | 51.03 | 50.92 | 50.93 | 80,984 | -0.11(-0.22%) |
Oct 08, 2024 | 50.92 | 51.05 | 50.91 | 51.04 | 110,678 | +0.08(+0.16%) |
Oct 07, 2024 | 51.00 | 51.07 | 50.92 | 50.96 | 156,156 | -0.10(-0.20%) |
Oct 04, 2024 | 51.22 | 51.22 | 51.03 | 51.06 | 188,778 | -0.30(-0.58%) |
Oct 03, 2024 | 51.44 | 51.45 | 51.35 | 51.36 | 282,107 | -0.13(-0.25%) |
Oct 02, 2024 | 51.44 | 51.53 | 51.44 | 51.49 | 157,861 | -0.06(-0.12%) |
Oct 01, 2024 | 51.53 | 51.62 | 51.52 | 51.55 | 149,424 | +0.07(+0.14%) |
Sep 30, 2024 | 51.57 | 51.59 | 51.44 | 51.48 | 1,034,042 | -0.12(-0.23%) |
Sep 27, 2024 | 51.51 | 51.61 | 51.51 | 51.60 | 123,163 | +0.09(+0.17%) |
Sep 26, 2024 | 51.51 | 51.53 | 51.43 | 51.51 | 171,474 | +0.04(+0.09%) |
Sep 25, 2024 | 51.71 | 51.71 | 51.46 | 51.47 | 416,922 | -0.10(-0.20%) |
Sep 24, 2024 | 51.53 | 51.63 | 51.48 | 51.57 | 261,251 | +0.01(+0.01%) |
Sep 23, 2024 | 51.50 | 51.63 | 51.45 | 51.56 | 279,012 | -0.01(-0.01%) |
Sep 20, 2024 | 51.62 | 51.67 | 51.53 | 51.57 | 154,132 | -0.09(-0.17%) |
Sep 19, 2024 | 51.53 | 51.67 | 51.53 | 51.66 | 184,719 | +0.08(+0.15%) |
Sep 18, 2024 | 51.67 | 51.72 | 51.56 | 51.58 | 183,875 | -0.08(-0.15%) |
Sep 17, 2024 | 51.66 | 51.68 | 51.61 | 51.66 | 218,050 | -0.03(-0.06%) |
Sep 16, 2024 | 51.60 | 51.69 | 51.60 | 51.69 | 112,085 | +0.10(+0.19%) |
Sep 13, 2024 | 51.55 | 51.63 | 51.52 | 51.59 | 103,951 | +0.05(+0.11%) |
Sep 12, 2024 | 51.52 | 51.55 | 51.46 | 51.54 | 425,605 | -0.02(-0.05%) |
Sep 11, 2024 | 51.49 | 51.60 | 51.49 | 51.56 | 136,055 | -0.03(-0.07%) |
Sep 10, 2024 | 51.43 | 51.60 | 51.43 | 51.59 | 140,799 | +0.12(+0.24%) |
Sep 09, 2024 | 51.36 | 51.49 | 51.35 | 51.47 | 101,895 | +0.05(+0.10%) |
Sep 06, 2024 | 51.34 | 51.53 | 51.32 | 51.42 | 242,739 | +0.07(+0.15%) |
Sep 05, 2024 | 51.32 | 51.36 | 51.27 | 51.35 | 178,403 | +0.09(+0.18%) |
Sep 04, 2024 | 51.17 | 51.30 | 51.17 | 51.25 | 250,811 | +0.11(+0.21%) |
Sep 03, 2024 | 51.12 | 51.18 | 51.11 | 51.14 | 127,716 | +0.09(+0.18%) |
Aug 30, 2024 | 51.04 | 51.13 | 51.01 | 51.05 | 203,704 | -0.04(-0.08%) |
Aug 29, 2024 | 51.10 | 51.14 | 51.09 | 51.09 | 240,116 | -0.04(-0.08%) |
Aug 28, 2024 | 51.20 | 51.21 | 51.12 | 51.13 | 198,008 | -0.04(-0.08%) |
Aug 27, 2024 | 51.10 | 51.17 | 51.07 | 51.17 | 172,730 | +0.03(+0.06%) |
Aug 26, 2024 | 51.20 | 51.20 | 51.11 | 51.14 | 252,255 | +0.03(+0.06%) |
Aug 23, 2024 | 50.96 | 51.13 | 50.94 | 51.11 | 187,989 | +0.16(+0.32%) |
Aug 22, 2024 | 50.98 | 50.99 | 50.92 | 50.95 | 205,055 | -0.06(-0.13%) |
Aug 21, 2024 | 51.00 | 51.09 | 50.92 | 51.01 | 91,242 | +0.05(+0.10%) |
Aug 20, 2024 | 50.95 | 51.00 | 50.92 | 50.96 | 64,385 | +0.06(+0.13%) |
Aug 19, 2024 | 50.88 | 50.93 | 50.88 | 50.90 | 135,313 | +0.03(+0.06%) |
Aug 16, 2024 | 50.83 | 50.88 | 50.76 | 50.87 | 67,620 | +0.11(+0.22%) |
Aug 15, 2024 | 50.71 | 50.83 | 50.71 | 50.76 | 129,697 | -0.14(-0.27%) |
Aug 14, 2024 | 50.84 | 50.94 | 50.84 | 50.89 | 64,279 | +0.07(+0.14%) |
Aug 13, 2024 | 50.78 | 50.87 | 50.77 | 50.83 | 70,607 | +0.13(+0.25%) |
Aug 12, 2024 | 50.66 | 50.78 | 50.66 | 50.70 | 147,536 | -0.01(-0.02%) |
Aug 09, 2024 | 50.72 | 50.76 | 50.68 | 50.71 | 163,913 | +0.02(+0.04%) |
Aug 08, 2024 | 50.66 | 50.70 | 50.61 | 50.69 | 92,227 | -0.01(-0.03%) |
Aug 07, 2024 | 50.79 | 50.79 | 50.67 | 50.70 | 126,278 | -0.05(-0.11%) |
Aug 06, 2024 | 50.82 | 50.85 | 50.73 | 50.76 | 1,160,269 | -0.12(-0.23%) |
Aug 05, 2024 | 51.04 | 51.10 | 50.80 | 50.87 | 226,536 | -0.03(-0.06%) |
Aug 02, 2024 | 50.76 | 50.93 | 50.76 | 50.90 | 169,813 | +0.28(+0.55%) |