Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.80 | 49.86 | 49.80 | 49.85 | 2,911 | +0.13(+0.27%) |
Sep 26, 2024 | 49.79 | 49.79 | 49.71 | 49.72 | 2,288 | -0.06(-0.13%) |
Sep 25, 2024 | 49.81 | 49.82 | 49.78 | 49.78 | 8,685 | -0.12(-0.24%) |
Sep 24, 2024 | 49.77 | 49.91 | 49.66 | 49.90 | 117,407 | +0.08(+0.16%) |
Sep 23, 2024 | 49.78 | 49.85 | 49.71 | 49.82 | 4,134 | -0.04(-0.07%) |
Sep 20, 2024 | 49.80 | 49.89 | 49.79 | 49.86 | 5,307 | +0.03(+0.06%) |
Sep 19, 2024 | 49.79 | 49.85 | 49.79 | 49.83 | 8,117 | +0.01(+0.02%) |
Sep 18, 2024 | 49.91 | 49.97 | 49.82 | 49.82 | 2,967 | -0.12(-0.25%) |
Sep 17, 2024 | 49.92 | 49.97 | 49.92 | 49.95 | 4,355 | -0.07(-0.15%) |
Sep 16, 2024 | 50.02 | 50.02 | 50.00 | 50.02 | 3,049 | +0.07(+0.15%) |
Sep 13, 2024 | 49.93 | 49.97 | 49.93 | 49.94 | 2,979 | +0.08(+0.17%) |
Sep 12, 2024 | 49.88 | 49.89 | 49.84 | 49.86 | 6,263 | -0.04(-0.08%) |
Sep 11, 2024 | 49.99 | 49.99 | 49.86 | 49.90 | 4,937 | -0.05(-0.11%) |
Sep 10, 2024 | 49.81 | 49.95 | 49.81 | 49.95 | 6,031 | +0.16(+0.31%) |
Sep 09, 2024 | 49.79 | 49.81 | 49.78 | 49.80 | 4,616 | +0.01(+0.02%) |
Sep 06, 2024 | 49.80 | 49.80 | 49.76 | 49.79 | 6,913 | +0.12(+0.24%) |
Sep 05, 2024 | 49.60 | 49.68 | 49.59 | 49.67 | 1,878 | +0.04(+0.09%) |
Sep 04, 2024 | 49.47 | 49.64 | 49.47 | 49.63 | 7,497 | +0.22(+0.44%) |
Sep 03, 2024 | 49.39 | 49.46 | 49.37 | 49.41 | 5,335 | +0.01(+0.02%) |
Aug 30, 2024 | 49.48 | 49.49 | 49.40 | 49.40 | 5,862 | -0.10(-0.20%) |
Aug 29, 2024 | 49.50 | 49.52 | 49.49 | 49.50 | 3,181 | -0.05(-0.10%) |
Aug 28, 2024 | 49.58 | 49.59 | 49.55 | 49.55 | 5,546 | -0.01(-0.03%) |
Aug 27, 2024 | 49.50 | 49.58 | 49.50 | 49.56 | 6,208 | +0.02(+0.04%) |
Aug 26, 2024 | 49.66 | 49.66 | 49.54 | 49.54 | 4,047 | -0.04(-0.07%) |
Aug 23, 2024 | 49.60 | 49.60 | 49.51 | 49.58 | 5,728 | +0.19(+0.38%) |
Aug 22, 2024 | 49.41 | 49.42 | 49.38 | 49.39 | 1,980 | -0.17(-0.35%) |
Aug 21, 2024 | 49.50 | 49.61 | 49.50 | 49.56 | 8,676 | +0.12(+0.24%) |
Aug 20, 2024 | 49.43 | 49.46 | 49.43 | 49.45 | 5,595 | +0.13(+0.26%) |
Aug 19, 2024 | 49.27 | 49.33 | 49.27 | 49.32 | 8,283 | +0.02(+0.03%) |
Aug 16, 2024 | 49.24 | 49.32 | 49.24 | 49.30 | 12,732 | +0.09(+0.18%) |
Aug 15, 2024 | 49.19 | 49.23 | 49.16 | 49.21 | 7,467 | -0.25(-0.51%) |
Aug 14, 2024 | 49.52 | 49.53 | 49.46 | 49.46 | 5,831 | +0.01(+0.02%) |
Aug 13, 2024 | 49.48 | 49.48 | 49.41 | 49.45 | 3,787 | +0.15(+0.30%) |
Aug 12, 2024 | 49.21 | 49.31 | 49.20 | 49.31 | 4,178 | +0.12(+0.24%) |
Aug 09, 2024 | 49.27 | 49.27 | 49.18 | 49.19 | 7,202 | +0.08(+0.17%) |
Aug 08, 2024 | 49.10 | 49.13 | 49.05 | 49.11 | 2,793 | -0.10(-0.20%) |
Aug 07, 2024 | 49.23 | 49.23 | 49.15 | 49.21 | 7,952 | -0.10(-0.21%) |
Aug 06, 2024 | 49.47 | 49.47 | 49.29 | 49.31 | 10,043 | -0.24(-0.49%) |
Aug 05, 2024 | 49.79 | 49.79 | 49.45 | 49.55 | 16,647 | -0.01(-0.01%) |
Aug 02, 2024 | 49.39 | 49.57 | 49.36 | 49.55 | 23,498 | +0.52(+1.07%) |
Aug 01, 2024 | 49.00 | 49.05 | 49.00 | 49.03 | 5,063 | +0.20(+0.41%) |
Jul 31, 2024 | 48.69 | 48.86 | 48.68 | 48.83 | 783 | +0.23(+0.48%) |
Jul 30, 2024 | 48.53 | 48.61 | 48.53 | 48.60 | 2,411 | +0.06(+0.12%) |
Jul 29, 2024 | 48.53 | 48.56 | 48.50 | 48.54 | 5,425 | +0.02(+0.04%) |
Jul 26, 2024 | 48.51 | 48.52 | 48.48 | 48.52 | 3,420 | +0.16(+0.32%) |
Jul 25, 2024 | 48.45 | 48.45 | 48.36 | 48.36 | 3,352 | +0.04(+0.07%) |
Jul 24, 2024 | 48.40 | 48.44 | 48.31 | 48.33 | 7,782 | +0.00(+0.01%) |
Jul 23, 2024 | 48.33 | 48.35 | 48.32 | 48.32 | 823 | +0.03(+0.06%) |
Jul 22, 2024 | 48.25 | 48.29 | 48.24 | 48.29 | 3,562 | -0.01(-0.02%) |
Jul 19, 2024 | 48.31 | 48.31 | 48.30 | 48.30 | 922 | -0.10(-0.20%) |
Jul 18, 2024 | 48.44 | 48.45 | 48.39 | 48.40 | 1,553 | -0.08(-0.16%) |
Jul 17, 2024 | 48.47 | 48.49 | 48.46 | 48.48 | 10,145 | +0.03(+0.05%) |
Jul 16, 2024 | 48.34 | 48.45 | 48.34 | 48.45 | 1,201 | +0.09(+0.19%) |
Jul 15, 2024 | 48.39 | 48.40 | 48.34 | 48.36 | 3,834 | -0.05(-0.10%) |
Jul 12, 2024 | 48.37 | 48.41 | 48.37 | 48.41 | 1,816 | +0.09(+0.19%) |
Jul 11, 2024 | 48.35 | 48.38 | 48.32 | 48.32 | 2,354 | +0.22(+0.46%) |
Jul 10, 2024 | 48.09 | 48.10 | 48.08 | 48.10 | 1,722 | +0.02(+0.04%) |
Jul 09, 2024 | 48.11 | 48.11 | 48.02 | 48.08 | 3,354 | -0.02(-0.04%) |
Jul 08, 2024 | 48.08 | 48.12 | 48.06 | 48.10 | 3,465 | -0.01(-0.01%) |
Jul 05, 2024 | 48.06 | 48.10 | 48.05 | 48.10 | 1,267 | +0.21(+0.43%) |
Jul 03, 2024 | 47.77 | 47.90 | 47.69 | 47.90 | 11,839 | +0.18(+0.37%) |
Jul 02, 2024 | 47.74 | 47.76 | 47.69 | 47.72 | 2,192 | +0.10(+0.20%) |