Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 497 | +0.04(+0.07%) |
Oct 14, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 1,254 | -0.04(-0.07%) |
Oct 11, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 2,620 | +0.05(+0.09%) |
Oct 10, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 201 | +0.05(+0.10%) |
Oct 09, 2024 | 50.47 | 50.47 | 50.46 | 50.46 | 500 | -0.05(-0.09%) |
Oct 08, 2024 | 50.50 | 50.51 | 50.50 | 50.51 | 200 | +0.03(+0.06%) |
Oct 07, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 2,697 | -0.06(-0.11%) |
Oct 04, 2024 | 50.58 | 50.58 | 50.53 | 50.53 | 1,796 | -0.19(-0.37%) |
Oct 03, 2024 | 50.74 | 50.74 | 50.72 | 50.72 | 4,836 | -0.06(-0.12%) |
Oct 02, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 3 | -0.02(-0.04%) |
Oct 01, 2024 | 50.83 | 50.83 | 50.80 | 50.80 | 6,145 | +0.04(+0.07%) |
Sep 30, 2024 | 50.81 | 50.81 | 50.74 | 50.76 | 1,022 | -0.07(-0.14%) |
Sep 27, 2024 | 50.82 | 50.84 | 50.82 | 50.84 | 1,194 | +0.06(+0.12%) |
Sep 26, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 617 | -0.05(-0.10%) |
Sep 25, 2024 | 50.83 | 50.83 | 50.82 | 50.83 | 2,298 | -0.03(-0.06%) |
Sep 24, 2024 | 50.84 | 50.85 | 50.83 | 50.85 | 1,365 | +0.04(+0.09%) |
Sep 23, 2024 | 50.78 | 50.83 | 50.78 | 50.81 | 2,006 | +0.00(+0.00%) |
Sep 20, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 2,304 | +0.03(+0.07%) |
Sep 19, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 20 | +0.03(+0.06%) |
Sep 18, 2024 | 50.73 | 50.77 | 50.73 | 50.75 | 755 | -0.03(-0.05%) |
Sep 17, 2024 | 50.78 | 50.78 | 50.77 | 50.77 | 9,252 | -0.04(-0.07%) |
Sep 16, 2024 | 50.81 | 50.81 | 50.80 | 50.81 | 1,240 | +0.03(+0.06%) |
Sep 13, 2024 | 50.77 | 50.78 | 50.77 | 50.78 | 818 | +0.08(+0.16%) |
Sep 12, 2024 | 50.68 | 50.70 | 50.68 | 50.70 | 100 | +0.00(+0.01%) |
Sep 11, 2024 | 50.75 | 50.75 | 50.70 | 50.70 | 202 | -0.04(-0.07%) |
Sep 10, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 200 | +0.06(+0.12%) |
Sep 09, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 0 | +0.01(+0.01%) |
Sep 06, 2024 | 50.71 | 50.71 | 50.65 | 50.67 | 215 | +0.10(+0.20%) |
Sep 05, 2024 | 50.54 | 50.57 | 50.53 | 50.57 | 514 | +0.01(+0.03%) |
Sep 04, 2024 | 50.49 | 50.55 | 50.49 | 50.55 | 13,641 | +0.11(+0.21%) |
Sep 03, 2024 | 50.44 | 50.45 | 50.44 | 50.45 | 151 | +0.07(+0.14%) |
Aug 30, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 5,259 | +0.00(+0.00%) |
Aug 29, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 48 | -0.02(-0.04%) |
Aug 28, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 95 | +0.00(+0.00%) |
Aug 27, 2024 | 50.37 | 50.40 | 50.37 | 50.40 | 101 | +0.03(+0.06%) |
Aug 26, 2024 | 50.39 | 50.40 | 50.37 | 50.37 | 1,226 | -0.02(-0.04%) |
Aug 23, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 2,014 | +0.09(+0.19%) |
Aug 22, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 0 | -0.08(-0.16%) |
Aug 21, 2024 | 50.34 | 50.37 | 50.32 | 50.37 | 10,569 | +0.08(+0.17%) |
Aug 20, 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 163 | +0.05(+0.11%) |
Aug 19, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 1 | +0.01(+0.03%) |
Aug 16, 2024 | 50.20 | 50.22 | 50.20 | 50.22 | 149 | +0.04(+0.09%) |
Aug 15, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 535 | -0.11(-0.23%) |
Aug 14, 2024 | 50.32 | 50.32 | 50.29 | 50.29 | 1,313 | -0.01(-0.01%) |
Aug 13, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 115 | +0.07(+0.13%) |
Aug 12, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 2 | +0.05(+0.10%) |
Aug 09, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 175 | +0.01(+0.02%) |
Aug 08, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 799 | -0.04(-0.08%) |
Aug 07, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 165 | -0.01(-0.02%) |
Aug 06, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 3 | -0.09(-0.19%) |
Aug 05, 2024 | 50.34 | 50.34 | 50.27 | 50.31 | 1,417 | +0.00(+0.00%) |
Aug 02, 2024 | 50.29 | 50.31 | 50.28 | 50.31 | 3,170 | +0.28(+0.57%) |