Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 49.90 | 49.90 | 49.86 | 49.88 | 13,418 | +0.00(+0.01%) |
Sep 16, 2024 | 49.89 | 50.10 | 49.86 | 49.88 | 69,086 | -0.03(-0.06%) |
Sep 13, 2024 | 49.85 | 49.91 | 49.85 | 49.91 | 33,937 | +0.10(+0.20%) |
Sep 12, 2024 | 49.90 | 49.90 | 49.75 | 49.81 | 39,204 | +0.01(+0.02%) |
Sep 11, 2024 | 49.78 | 49.91 | 49.76 | 49.80 | 26,827 | -0.04(-0.08%) |
Sep 10, 2024 | 49.81 | 49.91 | 49.77 | 49.84 | 19,112 | +0.07(+0.14%) |
Sep 09, 2024 | 49.81 | 49.85 | 49.75 | 49.77 | 11,938 | -0.05(-0.10%) |
Sep 06, 2024 | 49.77 | 49.83 | 49.76 | 49.82 | 18,722 | +0.11(+0.22%) |
Sep 05, 2024 | 49.76 | 49.76 | 49.63 | 49.71 | 10,502 | +0.00(+0.00%) |
Sep 04, 2024 | 49.69 | 49.77 | 49.69 | 49.71 | 16,748 | -0.14(-0.28%) |
Sep 03, 2024 | 49.82 | 49.85 | 49.58 | 49.85 | 33,312 | +0.16(+0.33%) |
Aug 30, 2024 | 49.83 | 49.83 | 49.67 | 49.69 | 18,537 | -0.04(-0.09%) |
Aug 29, 2024 | 49.63 | 49.76 | 49.61 | 49.73 | 52,856 | +0.06(+0.12%) |
Aug 28, 2024 | 49.73 | 49.73 | 49.62 | 49.67 | 20,227 | +0.02(+0.04%) |
Aug 27, 2024 | 49.64 | 49.74 | 49.59 | 49.65 | 9,113 | +0.03(+0.05%) |
Aug 26, 2024 | 49.72 | 49.72 | 49.59 | 49.62 | 11,740 | +0.00(+0.00%) |
Aug 23, 2024 | 49.60 | 49.74 | 49.57 | 49.62 | 53,534 | +0.08(+0.16%) |
Aug 22, 2024 | 49.58 | 49.60 | 49.54 | 49.54 | 24,524 | -0.06(-0.11%) |
Aug 21, 2024 | 49.55 | 49.61 | 49.53 | 49.60 | 23,681 | +0.04(+0.08%) |
Aug 20, 2024 | 49.55 | 49.57 | 49.53 | 49.56 | 16,338 | +0.01(+0.03%) |
Aug 19, 2024 | 49.53 | 49.57 | 49.51 | 49.54 | 9,132 | +0.01(+0.01%) |
Aug 16, 2024 | 49.52 | 49.54 | 49.49 | 49.54 | 19,239 | +0.03(+0.07%) |
Aug 15, 2024 | 49.51 | 49.51 | 49.44 | 49.50 | 21,507 | -0.02(-0.04%) |
Aug 14, 2024 | 49.53 | 49.53 | 49.49 | 49.52 | 30,208 | +0.00(+0.00%) |
Aug 13, 2024 | 49.42 | 49.73 | 49.42 | 49.52 | 123,465 | +0.02(+0.05%) |
Aug 12, 2024 | 49.43 | 49.50 | 49.40 | 49.50 | 93,455 | +0.04(+0.07%) |
Aug 09, 2024 | 49.46 | 49.48 | 49.44 | 49.46 | 24,288 | +0.00(+0.01%) |
Aug 08, 2024 | 49.44 | 49.46 | 49.41 | 49.46 | 4,716 | +0.03(+0.06%) |
Aug 07, 2024 | 49.45 | 49.45 | 49.40 | 49.43 | 12,313 | -0.07(-0.13%) |
Aug 06, 2024 | 49.45 | 49.63 | 49.42 | 49.49 | 54,761 | +0.01(+0.02%) |
Aug 05, 2024 | 49.44 | 50.06 | 49.42 | 49.48 | 81,259 | -0.04(-0.08%) |
Aug 02, 2024 | 49.57 | 49.57 | 49.42 | 49.52 | 39,194 | +0.14(+0.28%) |
Aug 01, 2024 | 49.41 | 49.42 | 49.30 | 49.38 | 28,225 | +0.06(+0.12%) |
Jul 31, 2024 | 49.42 | 49.42 | 49.26 | 49.33 | 38,776 | +0.05(+0.10%) |
Jul 30, 2024 | 49.29 | 49.37 | 49.27 | 49.28 | 10,141 | -0.02(-0.05%) |
Jul 29, 2024 | 49.29 | 49.31 | 49.28 | 49.30 | 5,322 | +0.00(+0.00%) |
Jul 26, 2024 | 49.30 | 49.31 | 49.24 | 49.30 | 26,374 | +0.05(+0.11%) |
Jul 25, 2024 | 49.28 | 49.29 | 49.24 | 49.25 | 59,272 | -0.06(-0.12%) |
Jul 24, 2024 | 49.28 | 49.31 | 49.25 | 49.31 | 25,852 | +0.07(+0.15%) |
Jul 23, 2024 | 49.23 | 49.26 | 49.20 | 49.23 | 17,064 | +0.01(+0.03%) |
Jul 22, 2024 | 49.29 | 49.29 | 49.18 | 49.22 | 35,195 | +0.04(+0.09%) |
Jul 19, 2024 | 49.48 | 49.48 | 49.16 | 49.17 | 2,947 | -0.06(-0.13%) |
Jul 18, 2024 | 49.14 | 49.41 | 49.14 | 49.24 | 27,333 | +0.04(+0.09%) |
Jul 17, 2024 | 49.14 | 49.23 | 49.14 | 49.19 | 24,099 | +0.02(+0.03%) |
Jul 16, 2024 | 49.12 | 49.23 | 49.12 | 49.18 | 15,129 | +0.00(+0.00%) |
Jul 15, 2024 | 49.20 | 49.20 | 49.14 | 49.18 | 22,519 | +0.04(+0.08%) |
Jul 12, 2024 | 49.16 | 49.17 | 49.10 | 49.14 | 31,724 | +0.02(+0.05%) |
Jul 11, 2024 | 49.12 | 49.13 | 49.03 | 49.11 | 25,150 | +0.06(+0.13%) |
Jul 10, 2024 | 49.11 | 49.11 | 49.01 | 49.05 | 11,966 | -0.04(-0.08%) |
Jul 09, 2024 | 49.04 | 49.10 | 49.04 | 49.09 | 4,930 | +0.00(+0.00%) |
Jul 08, 2024 | 49.06 | 49.09 | 49.04 | 49.09 | 8,122 | +0.01(+0.02%) |
Jul 05, 2024 | 49.03 | 49.10 | 49.01 | 49.08 | 15,546 | +0.06(+0.13%) |
Jul 03, 2024 | 49.21 | 49.21 | 48.98 | 49.02 | 17,543 | +0.00(+0.01%) |
Jul 02, 2024 | 49.05 | 49.05 | 48.98 | 49.01 | 20,357 | +0.00(+0.00%) |