Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 38,192 | +0.03(+0.06%) |
Oct 17, 2024 | 50.08 | 50.09 | 50.07 | 50.08 | 24,974 | -0.02(-0.04%) |
Oct 16, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 17,202 | +0.02(+0.04%) |
Oct 15, 2024 | 50.09 | 50.10 | 50.07 | 50.08 | 74,355 | +0.01(+0.01%) |
Oct 14, 2024 | 50.07 | 50.17 | 50.06 | 50.07 | 14,017 | -0.01(-0.01%) |
Oct 11, 2024 | 50.06 | 50.09 | 50.06 | 50.08 | 33,275 | +0.04(+0.08%) |
Oct 10, 2024 | 50.03 | 50.06 | 50.02 | 50.03 | 32,269 | +0.02(+0.04%) |
Oct 09, 2024 | 50.06 | 50.07 | 50.01 | 50.02 | 35,130 | -0.02(-0.04%) |
Oct 08, 2024 | 50.08 | 50.08 | 50.03 | 50.03 | 25,011 | +0.02(+0.04%) |
Oct 07, 2024 | 50.02 | 50.02 | 50.00 | 50.02 | 95,671 | -0.03(-0.06%) |
Oct 04, 2024 | 50.07 | 50.07 | 50.04 | 50.05 | 219,743 | -0.06(-0.12%) |
Oct 03, 2024 | 50.12 | 50.12 | 50.10 | 50.10 | 124,692 | -0.01(-0.02%) |
Oct 02, 2024 | 50.11 | 50.13 | 50.10 | 50.12 | 116,768 | +0.00(+0.00%) |
Oct 01, 2024 | 50.11 | 50.14 | 50.11 | 50.12 | 39,580 | +0.02(+0.04%) |
Sep 30, 2024 | 50.12 | 50.13 | 50.08 | 50.09 | 21,459 | -0.03(-0.06%) |
Sep 27, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 33,543 | +0.03(+0.06%) |
Sep 26, 2024 | 50.12 | 50.12 | 50.09 | 50.09 | 106,346 | -0.02(-0.04%) |
Sep 25, 2024 | 50.14 | 50.14 | 50.11 | 50.11 | 67,693 | -0.01(-0.02%) |
Sep 24, 2024 | 50.11 | 50.13 | 50.10 | 50.12 | 71,999 | +0.02(+0.04%) |
Sep 23, 2024 | 50.11 | 50.11 | 50.09 | 50.10 | 26,509 | +0.01(+0.02%) |
Sep 20, 2024 | 50.08 | 50.10 | 50.06 | 50.09 | 14,335 | +0.01(+0.01%) |
Sep 19, 2024 | 50.05 | 50.09 | 49.95 | 50.09 | 61,493 | +0.03(+0.07%) |
Sep 18, 2024 | 50.04 | 50.07 | 50.01 | 50.05 | 26,583 | +0.01(+0.03%) |
Sep 17, 2024 | 50.02 | 50.05 | 50.02 | 50.04 | 225,258 | -0.01(-0.02%) |
Sep 16, 2024 | 50.03 | 50.06 | 50.03 | 50.05 | 20,373 | +0.03(+0.06%) |
Sep 13, 2024 | 50.02 | 50.03 | 50.00 | 50.02 | 17,211 | +0.06(+0.12%) |
Sep 12, 2024 | 49.94 | 49.97 | 49.93 | 49.96 | 26,547 | +0.02(+0.03%) |
Sep 11, 2024 | 49.94 | 49.97 | 49.94 | 49.94 | 16,122 | -0.02(-0.05%) |
Sep 10, 2024 | 49.94 | 49.99 | 49.94 | 49.97 | 50,422 | +0.04(+0.08%) |
Sep 09, 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 31,282 | -0.02(-0.04%) |
Sep 06, 2024 | 49.90 | 49.95 | 49.89 | 49.95 | 83,238 | +0.06(+0.12%) |
Sep 05, 2024 | 49.89 | 49.89 | 49.86 | 49.89 | 39,155 | +0.03(+0.07%) |
Sep 04, 2024 | 49.81 | 49.86 | 49.80 | 49.85 | 51,755 | +0.04(+0.09%) |
Sep 03, 2024 | 49.79 | 49.81 | 49.78 | 49.81 | 38,362 | +0.03(+0.05%) |
Aug 30, 2024 | 49.75 | 49.78 | 49.75 | 49.78 | 23,859 | +0.03(+0.06%) |
Aug 29, 2024 | 49.75 | 49.76 | 49.74 | 49.75 | 50,499 | -0.00(-0.01%) |
Aug 28, 2024 | 49.76 | 49.76 | 49.74 | 49.76 | 20,141 | +0.00(+0.00%) |
Aug 27, 2024 | 49.75 | 49.76 | 49.73 | 49.76 | 22,447 | +0.01(+0.02%) |
Aug 26, 2024 | 49.76 | 49.76 | 49.74 | 49.75 | 24,298 | +0.01(+0.01%) |
Aug 23, 2024 | 49.71 | 49.75 | 49.70 | 49.74 | 57,147 | +0.04(+0.08%) |
Aug 22, 2024 | 49.69 | 49.71 | 49.67 | 49.70 | 39,626 | -0.01(-0.02%) |
Aug 21, 2024 | 49.68 | 49.73 | 49.68 | 49.71 | 64,830 | +0.03(+0.06%) |
Aug 20, 2024 | 49.69 | 49.69 | 49.66 | 49.68 | 23,883 | +0.03(+0.06%) |
Aug 19, 2024 | 49.64 | 49.66 | 49.64 | 49.65 | 44,110 | +0.00(+0.00%) |
Aug 16, 2024 | 49.66 | 49.66 | 49.63 | 49.65 | 36,309 | +0.02(+0.04%) |
Aug 15, 2024 | 49.66 | 49.66 | 49.61 | 49.63 | 61,221 | -0.02(-0.05%) |
Aug 14, 2024 | 49.67 | 49.68 | 49.64 | 49.66 | 32,088 | -0.01(-0.02%) |
Aug 13, 2024 | 49.66 | 49.68 | 49.64 | 49.67 | 44,367 | +0.03(+0.07%) |
Aug 12, 2024 | 49.61 | 49.64 | 49.60 | 49.63 | 53,634 | +0.02(+0.04%) |
Aug 09, 2024 | 49.62 | 49.63 | 49.60 | 49.61 | 26,923 | +0.02(+0.04%) |
Aug 08, 2024 | 49.58 | 49.60 | 49.58 | 49.59 | 31,713 | -0.02(-0.05%) |
Aug 07, 2024 | 49.59 | 49.62 | 49.59 | 49.62 | 39,286 | +0.01(+0.03%) |
Aug 06, 2024 | 49.65 | 49.65 | 49.59 | 49.61 | 38,965 | -0.05(-0.10%) |
Aug 05, 2024 | 49.72 | 49.72 | 49.64 | 49.65 | 34,998 | -0.01(-0.02%) |
Aug 02, 2024 | 49.62 | 49.66 | 49.61 | 49.66 | 37,150 | +0.15(+0.31%) |