Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 49.58 | 49.60 | 49.57 | 49.59 | 6,220,732 | -0.19(-0.38%) |
Sep 30, 2024 | 49.78 | 49.80 | 49.78 | 49.78 | 1,609,409 | -0.02(-0.04%) |
Sep 27, 2024 | 49.77 | 49.81 | 49.77 | 49.80 | 2,406,678 | +0.04(+0.08%) |
Sep 26, 2024 | 49.77 | 49.77 | 49.76 | 49.76 | 1,575,301 | +0.00(+0.00%) |
Sep 25, 2024 | 49.77 | 49.78 | 49.76 | 49.76 | 1,274,723 | -0.01(-0.02%) |
Sep 24, 2024 | 49.75 | 49.77 | 49.74 | 49.77 | 1,226,669 | +0.03(+0.06%) |
Sep 23, 2024 | 49.74 | 49.75 | 49.73 | 49.74 | 2,026,765 | +0.01(+0.02%) |
Sep 20, 2024 | 49.73 | 49.75 | 49.71 | 49.73 | 2,460,061 | +0.03(+0.07%) |
Sep 19, 2024 | 49.70 | 49.72 | 49.70 | 49.70 | 1,417,570 | +0.01(+0.02%) |
Sep 18, 2024 | 49.68 | 49.72 | 49.68 | 49.69 | 1,766,177 | +0.01(+0.02%) |
Sep 17, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 1,524,950 | -0.01(-0.02%) |
Sep 16, 2024 | 49.68 | 49.69 | 49.67 | 49.69 | 1,591,609 | +0.01(+0.02%) |
Sep 13, 2024 | 49.67 | 49.68 | 49.66 | 49.68 | 1,520,603 | +0.05(+0.09%) |
Sep 12, 2024 | 49.63 | 49.64 | 49.62 | 49.63 | 1,469,470 | +0.02(+0.03%) |
Sep 11, 2024 | 49.62 | 49.64 | 49.62 | 49.62 | 1,823,141 | -0.01(-0.02%) |
Sep 10, 2024 | 49.61 | 49.63 | 49.61 | 49.63 | 5,343,685 | +0.03(+0.06%) |
Sep 09, 2024 | 49.61 | 49.62 | 49.59 | 49.60 | 3,251,497 | -0.01(-0.02%) |
Sep 06, 2024 | 49.60 | 49.62 | 49.59 | 49.61 | 2,501,291 | +0.04(+0.08%) |
Sep 05, 2024 | 49.59 | 49.59 | 49.56 | 49.57 | 1,787,534 | -0.01(-0.02%) |
Sep 04, 2024 | 49.55 | 49.58 | 49.55 | 49.58 | 2,106,806 | +0.03(+0.06%) |
Sep 03, 2024 | 49.55 | 49.56 | 49.54 | 49.55 | 3,261,539 | -0.22(-0.44%) |
Aug 30, 2024 | 49.76 | 49.78 | 49.75 | 49.77 | 1,278,647 | +0.03(+0.06%) |
Aug 29, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 1,509,102 | +0.01(+0.02%) |
Aug 28, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 2,101,333 | +0.00(+0.00%) |
Aug 27, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 1,343,023 | +0.01(+0.02%) |
Aug 26, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 1,448,347 | +0.00(+0.00%) |
Aug 23, 2024 | 49.70 | 49.72 | 49.69 | 49.72 | 1,576,131 | +0.05(+0.10%) |
Aug 22, 2024 | 49.68 | 49.69 | 49.66 | 49.67 | 1,743,431 | -0.02(-0.04%) |
Aug 21, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 3,474,073 | +0.01(+0.02%) |
Aug 20, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 1,015,531 | +0.03(+0.06%) |
Aug 19, 2024 | 49.64 | 49.66 | 49.62 | 49.65 | 1,979,029 | +0.01(+0.02%) |
Aug 16, 2024 | 49.63 | 49.65 | 49.62 | 49.64 | 1,106,294 | +0.03(+0.06%) |
Aug 15, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 1,413,598 | -0.01(-0.02%) |
Aug 14, 2024 | 49.60 | 49.62 | 49.60 | 49.62 | 1,341,892 | +0.01(+0.02%) |
Aug 13, 2024 | 49.60 | 49.61 | 49.59 | 49.61 | 1,488,578 | +0.02(+0.04%) |
Aug 12, 2024 | 49.57 | 49.59 | 49.57 | 49.59 | 3,483,664 | +0.03(+0.06%) |
Aug 09, 2024 | 49.53 | 49.57 | 49.53 | 49.56 | 1,050,773 | +0.03(+0.06%) |
Aug 08, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 1,353,279 | +0.01(+0.02%) |
Aug 07, 2024 | 49.55 | 49.55 | 49.52 | 49.52 | 2,666,963 | -0.01(-0.02%) |
Aug 06, 2024 | 49.54 | 49.54 | 49.52 | 49.53 | 1,593,893 | +0.01(+0.02%) |
Aug 05, 2024 | 49.53 | 49.54 | 49.50 | 49.52 | 6,946,746 | -0.05(-0.10%) |
Aug 02, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 2,139,404 | +0.03(+0.06%) |