Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.47 | 50.48 | 50.38 | 50.40 | 34,921 | -0.05(-0.10%) |
Sep 25, 2024 | 50.47 | 50.48 | 50.41 | 50.45 | 101,439 | -0.02(-0.04%) |
Sep 24, 2024 | 50.48 | 50.48 | 50.40 | 50.47 | 49,155 | +0.00(+0.00%) |
Sep 23, 2024 | 50.43 | 50.49 | 50.40 | 50.47 | 45,470 | +0.06(+0.12%) |
Sep 20, 2024 | 50.46 | 50.46 | 50.37 | 50.41 | 75,529 | -0.00(-0.01%) |
Sep 19, 2024 | 50.45 | 50.47 | 50.40 | 50.42 | 25,138 | +0.00(+0.00%) |
Sep 18, 2024 | 50.38 | 50.47 | 50.38 | 50.41 | 39,860 | +0.01(+0.03%) |
Sep 17, 2024 | 50.39 | 50.44 | 50.39 | 50.40 | 65,550 | -0.01(-0.02%) |
Sep 16, 2024 | 50.41 | 50.42 | 50.36 | 50.41 | 65,719 | +0.02(+0.04%) |
Sep 13, 2024 | 50.38 | 50.40 | 50.32 | 50.39 | 77,576 | +0.03(+0.06%) |
Sep 12, 2024 | 50.37 | 50.37 | 50.30 | 50.36 | 42,085 | +0.04(+0.08%) |
Sep 11, 2024 | 50.31 | 50.37 | 50.29 | 50.32 | 16,862 | +0.00(+0.00%) |
Sep 10, 2024 | 50.34 | 50.36 | 50.26 | 50.32 | 16,790 | -0.01(-0.02%) |
Sep 09, 2024 | 50.26 | 50.33 | 50.26 | 50.33 | 19,765 | +0.03(+0.06%) |
Sep 06, 2024 | 50.33 | 50.48 | 50.27 | 50.30 | 54,486 | +0.02(+0.03%) |
Sep 05, 2024 | 50.31 | 50.32 | 50.22 | 50.28 | 26,485 | -0.02(-0.03%) |
Sep 04, 2024 | 50.26 | 50.32 | 50.24 | 50.30 | 76,151 | +0.08(+0.17%) |
Sep 03, 2024 | 50.25 | 50.25 | 50.18 | 50.22 | 155,248 | -0.11(-0.22%) |
Aug 30, 2024 | 50.35 | 50.39 | 50.30 | 50.33 | 31,858 | +0.03(+0.06%) |
Aug 29, 2024 | 50.34 | 50.34 | 50.26 | 50.30 | 23,528 | -0.01(-0.01%) |
Aug 28, 2024 | 50.34 | 50.34 | 50.26 | 50.30 | 27,934 | -0.01(-0.01%) |
Aug 27, 2024 | 50.29 | 50.32 | 50.25 | 50.31 | 44,956 | +0.00(+0.00%) |
Aug 26, 2024 | 50.34 | 50.34 | 50.25 | 50.31 | 72,616 | +0.00(+0.01%) |
Aug 23, 2024 | 50.20 | 50.33 | 50.20 | 50.31 | 36,708 | +0.12(+0.23%) |
Aug 22, 2024 | 50.27 | 50.27 | 50.17 | 50.19 | 82,860 | -0.08(-0.16%) |
Aug 21, 2024 | 50.24 | 50.29 | 50.21 | 50.27 | 30,956 | +0.06(+0.12%) |
Aug 20, 2024 | 50.18 | 50.26 | 50.18 | 50.21 | 109,793 | +0.07(+0.14%) |
Aug 19, 2024 | 50.18 | 50.23 | 50.14 | 50.14 | 44,543 | -0.03(-0.06%) |
Aug 16, 2024 | 50.16 | 50.19 | 50.15 | 50.17 | 34,831 | +0.03(+0.06%) |
Aug 15, 2024 | 50.16 | 50.17 | 50.13 | 50.14 | 18,875 | -0.03(-0.06%) |
Aug 14, 2024 | 50.18 | 50.21 | 50.17 | 50.17 | 49,932 | +0.00(+0.00%) |
Aug 13, 2024 | 50.17 | 50.18 | 50.13 | 50.17 | 28,686 | +0.03(+0.05%) |
Aug 12, 2024 | 50.11 | 50.16 | 50.10 | 50.14 | 26,628 | +0.01(+0.02%) |
Aug 09, 2024 | 50.15 | 50.15 | 50.08 | 50.13 | 37,476 | +0.02(+0.04%) |
Aug 08, 2024 | 50.15 | 50.15 | 50.06 | 50.11 | 33,888 | -0.05(-0.10%) |
Aug 07, 2024 | 50.20 | 50.20 | 50.13 | 50.16 | 29,420 | -0.07(-0.14%) |
Aug 06, 2024 | 50.19 | 50.23 | 50.14 | 50.23 | 40,609 | +0.04(+0.08%) |
Aug 05, 2024 | 50.22 | 50.29 | 50.19 | 50.19 | 25,811 | -0.00(-0.00%) |
Aug 02, 2024 | 50.11 | 50.22 | 50.11 | 50.19 | 58,679 | +0.14(+0.27%) |
Aug 01, 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 41,722 | +0.05(+0.11%) |
Jul 31, 2024 | 49.99 | 50.01 | 49.95 | 50.00 | 43,851 | +0.04(+0.08%) |
Jul 30, 2024 | 49.97 | 49.97 | 49.93 | 49.96 | 43,048 | +0.01(+0.02%) |
Jul 29, 2024 | 49.96 | 49.96 | 49.92 | 49.95 | 23,029 | +0.02(+0.04%) |
Jul 26, 2024 | 49.92 | 49.96 | 49.92 | 49.93 | 40,197 | +0.02(+0.03%) |
Jul 25, 2024 | 49.94 | 49.95 | 49.91 | 49.92 | 39,860 | +0.02(+0.05%) |
Jul 24, 2024 | 49.97 | 49.97 | 49.89 | 49.89 | 22,905 | -0.02(-0.05%) |
Jul 23, 2024 | 49.91 | 49.94 | 49.90 | 49.92 | 61,206 | -0.02(-0.03%) |
Jul 22, 2024 | 49.95 | 49.95 | 49.88 | 49.93 | 64,773 | +0.01(+0.02%) |
Jul 19, 2024 | 49.91 | 49.92 | 49.89 | 49.92 | 26,153 | +0.00(+0.00%) |
Jul 18, 2024 | 49.90 | 49.92 | 49.88 | 49.92 | 167,775 | +0.01(+0.02%) |
Jul 17, 2024 | 49.90 | 49.91 | 49.88 | 49.91 | 228,246 | +0.02(+0.04%) |
Jul 16, 2024 | 49.87 | 49.89 | 49.85 | 49.89 | 274,792 | +0.04(+0.08%) |
Jul 15, 2024 | 49.86 | 49.86 | 49.82 | 49.85 | 24,508 | -0.01(-0.02%) |
Jul 12, 2024 | 49.83 | 49.86 | 49.83 | 49.86 | 31,668 | +0.06(+0.12%) |
Jul 11, 2024 | 49.80 | 49.81 | 49.78 | 49.80 | 35,570 | +0.05(+0.10%) |
Jul 10, 2024 | 49.74 | 49.75 | 49.72 | 49.75 | 29,343 | +0.04(+0.08%) |
Jul 09, 2024 | 49.72 | 49.73 | 49.71 | 49.71 | 66,578 | +0.00(+0.00%) |
Jul 08, 2024 | 49.73 | 49.73 | 49.70 | 49.71 | 26,046 | -0.00(-0.01%) |
Jul 05, 2024 | 49.74 | 49.74 | 49.69 | 49.72 | 30,051 | +0.03(+0.07%) |
Jul 03, 2024 | 49.71 | 49.71 | 49.62 | 49.68 | 19,489 | +0.07(+0.14%) |
Jul 02, 2024 | 49.62 | 49.65 | 49.58 | 49.61 | 80,066 | +0.04(+0.08%) |