Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.63 | 50.64 | 50.62 | 50.64 | 781 | +0.08(+0.16%) |
Sep 25, 2024 | 50.55 | 50.58 | 50.55 | 50.56 | 1,926 | -0.02(-0.05%) |
Sep 24, 2024 | 50.55 | 50.61 | 50.39 | 50.59 | 3,251 | -0.03(-0.06%) |
Sep 23, 2024 | 50.61 | 50.64 | 50.60 | 50.62 | 3,741 | +0.02(+0.05%) |
Sep 20, 2024 | 50.58 | 50.61 | 50.55 | 50.59 | 2,575 | +0.01(+0.02%) |
Sep 19, 2024 | 50.60 | 50.62 | 50.57 | 50.58 | 4,733 | +0.11(+0.22%) |
Sep 18, 2024 | 50.47 | 50.51 | 50.44 | 50.47 | 1,832 | -0.02(-0.05%) |
Sep 17, 2024 | 50.47 | 50.49 | 50.47 | 50.49 | 3,763 | +0.04(+0.09%) |
Sep 16, 2024 | 50.42 | 50.45 | 50.36 | 50.45 | 11,416 | +0.03(+0.05%) |
Sep 13, 2024 | 50.40 | 50.46 | 50.39 | 50.42 | 5,381 | +0.02(+0.04%) |
Sep 12, 2024 | 50.30 | 50.45 | 50.29 | 50.41 | 4,020 | +0.05(+0.09%) |
Sep 11, 2024 | 50.34 | 50.39 | 50.30 | 50.36 | 2,737 | -0.02(-0.04%) |
Sep 10, 2024 | 50.37 | 50.38 | 50.34 | 50.38 | 3,309 | +0.01(+0.03%) |
Sep 09, 2024 | 50.36 | 50.38 | 50.33 | 50.37 | 7,773 | +0.06(+0.12%) |
Sep 06, 2024 | 50.34 | 50.42 | 50.31 | 50.31 | 3,620 | -0.00(-0.01%) |
Sep 05, 2024 | 50.31 | 50.33 | 50.31 | 50.31 | 8,115 | +0.03(+0.06%) |
Sep 04, 2024 | 50.29 | 50.33 | 50.27 | 50.28 | 2,677 | +0.00(+0.00%) |
Sep 03, 2024 | 50.34 | 50.44 | 50.27 | 50.28 | 32,520 | -0.44(-0.87%) |
Aug 30, 2024 | 50.70 | 50.73 | 50.69 | 50.72 | 2,481 | +0.10(+0.19%) |
Aug 29, 2024 | 50.65 | 50.66 | 50.60 | 50.63 | 3,584 | +0.06(+0.11%) |
Aug 28, 2024 | 50.64 | 50.64 | 50.57 | 50.57 | 7,702 | -0.01(-0.02%) |
Aug 27, 2024 | 50.55 | 50.64 | 50.55 | 50.58 | 6,128 | +0.03(+0.07%) |
Aug 26, 2024 | 50.60 | 50.60 | 50.45 | 50.55 | 9,117 | -0.02(-0.05%) |
Aug 23, 2024 | 50.50 | 50.60 | 50.50 | 50.57 | 7,506 | +0.15(+0.31%) |
Aug 22, 2024 | 50.41 | 50.46 | 50.40 | 50.42 | 11,509 | -0.02(-0.05%) |
Aug 21, 2024 | 50.45 | 50.49 | 50.40 | 50.44 | 4,041 | +0.06(+0.12%) |
Aug 20, 2024 | 50.32 | 50.45 | 50.32 | 50.38 | 12,457 | -0.02(-0.03%) |
Aug 19, 2024 | 50.33 | 50.41 | 50.32 | 50.40 | 2,747 | +0.07(+0.13%) |
Aug 16, 2024 | 50.29 | 50.35 | 50.29 | 50.33 | 9,574 | +0.07(+0.14%) |
Aug 15, 2024 | 50.25 | 50.27 | 50.24 | 50.26 | 13,082 | +0.07(+0.14%) |
Aug 14, 2024 | 50.19 | 50.19 | 50.14 | 50.19 | 1,490 | +0.02(+0.04%) |
Aug 13, 2024 | 50.14 | 50.20 | 50.13 | 50.17 | 2,018 | -0.01(-0.03%) |
Aug 12, 2024 | 50.20 | 50.20 | 50.14 | 50.19 | 5,711 | -0.04(-0.08%) |
Aug 09, 2024 | 50.25 | 50.25 | 50.18 | 50.23 | 4,556 | +0.09(+0.19%) |
Aug 08, 2024 | 50.07 | 50.16 | 50.07 | 50.13 | 37,147 | +0.20(+0.39%) |
Aug 07, 2024 | 49.97 | 50.06 | 49.93 | 49.93 | 39,507 | -0.08(-0.17%) |
Aug 06, 2024 | 49.93 | 50.04 | 49.93 | 50.02 | 7,277 | +0.19(+0.38%) |
Aug 05, 2024 | 49.84 | 49.89 | 49.75 | 49.83 | 19,625 | -0.37(-0.74%) |
Aug 02, 2024 | 50.23 | 50.23 | 50.16 | 50.20 | 7,126 | -0.11(-0.22%) |
Aug 01, 2024 | 50.34 | 50.38 | 50.28 | 50.31 | 20,717 | -0.02(-0.03%) |
Jul 31, 2024 | 50.28 | 50.35 | 50.28 | 50.33 | 7,718 | +0.05(+0.11%) |
Jul 30, 2024 | 50.26 | 50.32 | 50.21 | 50.27 | 5,196 | +0.02(+0.05%) |
Jul 29, 2024 | 50.22 | 50.29 | 50.21 | 50.25 | 5,921 | -0.10(-0.21%) |
Jul 26, 2024 | 50.35 | 50.35 | 50.33 | 50.35 | 6,104 | +0.13(+0.26%) |
Jul 25, 2024 | 50.16 | 50.25 | 50.16 | 50.22 | 1,275 | +0.03(+0.06%) |
Jul 24, 2024 | 50.20 | 50.26 | 50.14 | 50.19 | 14,285 | -0.05(-0.11%) |
Jul 23, 2024 | 50.21 | 50.28 | 50.21 | 50.25 | 2,418 | -0.00(-0.01%) |
Jul 22, 2024 | 50.27 | 50.30 | 50.23 | 50.25 | 4,923 | +0.08(+0.15%) |
Jul 19, 2024 | 50.17 | 50.17 | 50.15 | 50.17 | 547 | +0.03(+0.06%) |
Jul 18, 2024 | 50.16 | 50.27 | 50.07 | 50.15 | 19,606 | +0.02(+0.05%) |
Jul 17, 2024 | 50.07 | 50.13 | 50.07 | 50.12 | 3,794 | -0.08(-0.16%) |
Jul 16, 2024 | 50.13 | 50.21 | 50.13 | 50.20 | 22,568 | +0.04(+0.08%) |
Jul 15, 2024 | 50.13 | 50.17 | 50.10 | 50.16 | 7,900 | -0.01(-0.01%) |
Jul 12, 2024 | 50.11 | 50.20 | 50.10 | 50.17 | 12,923 | +0.11(+0.21%) |
Jul 11, 2024 | 50.10 | 50.10 | 50.00 | 50.06 | 18,335 | -0.02(-0.04%) |
Jul 10, 2024 | 50.07 | 50.08 | 50.01 | 50.08 | 5,927 | +0.05(+0.11%) |
Jul 09, 2024 | 49.99 | 50.05 | 49.99 | 50.03 | 6,612 | +0.01(+0.02%) |
Jul 08, 2024 | 50.05 | 50.05 | 49.97 | 50.02 | 9,185 | -0.07(-0.14%) |
Jul 05, 2024 | 50.03 | 50.09 | 49.99 | 50.09 | 4,650 | +0.09(+0.17%) |
Jul 03, 2024 | 49.93 | 50.00 | 49.93 | 50.00 | 5,426 | -0.03(-0.06%) |
Jul 02, 2024 | 49.98 | 50.04 | 49.98 | 50.03 | 7,915 | +0.04(+0.09%) |