Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 9,086 | +0.03(+0.06%) |
Oct 10, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 10,395 | -0.00(-0.01%) |
Oct 09, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 21,627 | +0.01(+0.01%) |
Oct 08, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 5,297 | +0.01(+0.02%) |
Oct 07, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 9,375 | +0.01(+0.01%) |
Oct 04, 2024 | 49.67 | 49.67 | 49.66 | 49.66 | 10,933 | -0.04(-0.07%) |
Oct 03, 2024 | 49.70 | 49.70 | 49.69 | 49.70 | 13,445 | -0.01(-0.01%) |
Oct 02, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 16,531 | +0.02(+0.03%) |
Oct 01, 2024 | 49.69 | 49.70 | 49.69 | 49.69 | 360,373 | +0.01(+0.02%) |
Sep 30, 2024 | 49.69 | 49.69 | 49.67 | 49.68 | 20,935 | +0.01(+0.02%) |
Sep 27, 2024 | 49.67 | 49.67 | 49.66 | 49.67 | 13,559 | +0.01(+0.02%) |
Sep 26, 2024 | 49.67 | 49.67 | 49.65 | 49.66 | 13,604 | -0.00(-0.01%) |
Sep 25, 2024 | 49.67 | 49.67 | 49.66 | 49.66 | 7,275 | +0.00(+0.00%) |
Sep 24, 2024 | 49.65 | 49.66 | 49.65 | 49.66 | 5,606 | +0.03(+0.06%) |
Sep 23, 2024 | 49.63 | 49.65 | 49.63 | 49.63 | 40,583 | +0.01(+0.01%) |
Sep 20, 2024 | 49.61 | 49.63 | 49.60 | 49.63 | 21,901 | +0.02(+0.05%) |
Sep 19, 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 18,824 | +0.01(+0.03%) |
Sep 18, 2024 | 49.58 | 49.61 | 49.58 | 49.59 | 19,240 | -0.01(-0.01%) |
Sep 17, 2024 | 49.59 | 49.60 | 49.57 | 49.59 | 24,500 | +0.01(+0.02%) |
Sep 16, 2024 | 49.57 | 49.58 | 49.57 | 49.58 | 14,093 | +0.03(+0.07%) |
Sep 13, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 28,839 | +0.02(+0.04%) |
Sep 12, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 17,463 | +0.00(+0.00%) |
Sep 11, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 37,702 | +0.00(+0.01%) |
Sep 10, 2024 | 49.53 | 49.53 | 49.52 | 49.52 | 7,196 | +0.02(+0.03%) |
Sep 09, 2024 | 49.50 | 49.52 | 49.50 | 49.51 | 19,618 | +0.02(+0.04%) |
Sep 06, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 2,511 | +0.03(+0.06%) |
Sep 05, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 10,671 | +0.02(+0.05%) |
Sep 04, 2024 | 49.43 | 49.43 | 49.42 | 49.43 | 1,415 | +0.03(+0.06%) |
Sep 03, 2024 | 49.41 | 49.42 | 49.40 | 49.40 | 10,573 | +0.03(+0.06%) |
Aug 30, 2024 | 49.37 | 49.38 | 49.36 | 49.37 | 72,943 | +0.01(+0.02%) |
Aug 29, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 1,606 | +0.00(+0.00%) |
Aug 28, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 7,193 | +0.01(+0.02%) |
Aug 27, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 2,075 | +0.02(+0.03%) |
Aug 26, 2024 | 49.34 | 49.35 | 49.33 | 49.33 | 5,381 | +0.03(+0.06%) |
Aug 23, 2024 | 49.29 | 49.32 | 49.29 | 49.31 | 12,216 | +0.02(+0.04%) |
Aug 22, 2024 | 49.29 | 49.30 | 49.28 | 49.29 | 8,966 | +0.01(+0.02%) |
Aug 21, 2024 | 49.29 | 49.29 | 49.27 | 49.28 | 10,739 | +0.01(+0.02%) |
Aug 20, 2024 | 49.26 | 49.29 | 49.26 | 49.27 | 9,553 | +0.02(+0.05%) |
Aug 19, 2024 | 49.24 | 49.25 | 49.24 | 49.24 | 1,848 | +0.01(+0.03%) |
Aug 16, 2024 | 49.22 | 49.23 | 49.22 | 49.23 | 5,133 | +0.02(+0.04%) |
Aug 15, 2024 | 49.20 | 49.22 | 49.20 | 49.21 | 5,808 | -0.01(-0.02%) |
Aug 14, 2024 | 49.23 | 49.23 | 49.22 | 49.22 | 5,496 | +0.00(+0.00%) |
Aug 13, 2024 | 49.21 | 49.22 | 49.20 | 49.22 | 8,169 | +0.04(+0.08%) |
Aug 12, 2024 | 49.20 | 49.20 | 49.18 | 49.18 | 58,415 | +0.01(+0.01%) |
Aug 09, 2024 | 49.17 | 49.18 | 49.17 | 49.17 | 7,704 | +0.00(+0.01%) |
Aug 08, 2024 | 49.16 | 49.17 | 49.16 | 49.17 | 8,610 | +0.01(+0.02%) |
Aug 07, 2024 | 49.16 | 49.17 | 49.15 | 49.16 | 18,784 | -0.01(-0.02%) |
Aug 06, 2024 | 49.17 | 49.17 | 49.15 | 49.17 | 13,315 | -0.02(-0.04%) |
Aug 05, 2024 | 49.22 | 49.22 | 49.17 | 49.19 | 44,244 | +0.03(+0.06%) |
Aug 02, 2024 | 49.15 | 49.16 | 49.14 | 49.16 | 32,177 | +0.06(+0.13%) |