Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.99 | 51.01 | 50.98 | 50.98 | 802,330 | +0.01(+0.02%) |
Sep 19, 2024 | 50.97 | 50.99 | 50.97 | 50.97 | 587,951 | +0.00(+0.00%) |
Sep 18, 2024 | 50.96 | 50.98 | 50.94 | 50.97 | 694,283 | +0.00(+0.00%) |
Sep 17, 2024 | 50.93 | 50.97 | 50.92 | 50.97 | 1,010,094 | +0.04(+0.08%) |
Sep 16, 2024 | 50.92 | 50.94 | 50.91 | 50.93 | 932,714 | +0.00(+0.00%) |
Sep 13, 2024 | 50.93 | 50.93 | 50.90 | 50.93 | 1,680,872 | +0.03(+0.06%) |
Sep 12, 2024 | 50.90 | 50.90 | 50.87 | 50.90 | 1,455,313 | +0.00(+0.00%) |
Sep 11, 2024 | 50.88 | 50.90 | 50.88 | 50.90 | 1,935,766 | +0.00(+0.00%) |
Sep 10, 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 1,165,812 | +0.04(+0.08%) |
Sep 09, 2024 | 50.85 | 50.89 | 50.85 | 50.86 | 1,200,467 | +0.02(+0.04%) |
Sep 06, 2024 | 50.84 | 50.87 | 50.83 | 50.84 | 1,726,653 | +0.02(+0.04%) |
Sep 05, 2024 | 50.82 | 50.84 | 50.82 | 50.82 | 2,444,975 | -0.01(-0.02%) |
Sep 04, 2024 | 50.81 | 50.83 | 50.81 | 50.83 | 753,507 | +0.02(+0.04%) |
Sep 03, 2024 | 50.85 | 50.85 | 50.80 | 50.81 | 1,234,364 | -0.26(-0.51%) |
Aug 30, 2024 | 51.03 | 51.10 | 51.03 | 51.07 | 1,241,547 | +0.06(+0.12%) |
Aug 29, 2024 | 51.03 | 51.04 | 51.01 | 51.01 | 1,213,962 | +0.00(+0.00%) |
Aug 28, 2024 | 51.02 | 51.03 | 51.01 | 51.01 | 964,873 | -0.01(-0.01%) |
Aug 27, 2024 | 51.01 | 51.03 | 51.00 | 51.02 | 864,249 | -0.01(-0.01%) |
Aug 26, 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 1,085,945 | -0.01(-0.02%) |
Aug 23, 2024 | 51.01 | 51.04 | 51.00 | 51.03 | 1,169,847 | +0.04(+0.08%) |
Aug 22, 2024 | 50.99 | 51.01 | 50.97 | 50.99 | 863,628 | +0.02(+0.04%) |
Aug 21, 2024 | 50.97 | 51.01 | 50.96 | 50.97 | 1,114,606 | +0.01(+0.02%) |
Aug 20, 2024 | 50.95 | 50.97 | 50.94 | 50.96 | 983,744 | +0.01(+0.02%) |
Aug 19, 2024 | 50.94 | 50.96 | 50.92 | 50.95 | 1,208,207 | +0.04(+0.08%) |
Aug 16, 2024 | 50.90 | 50.92 | 50.89 | 50.91 | 842,086 | +0.03(+0.07%) |
Aug 15, 2024 | 50.86 | 50.89 | 50.86 | 50.88 | 890,799 | +0.02(+0.03%) |
Aug 14, 2024 | 50.85 | 50.86 | 50.83 | 50.86 | 909,654 | +0.03(+0.06%) |
Aug 13, 2024 | 50.82 | 50.85 | 50.82 | 50.83 | 865,242 | +0.02(+0.04%) |
Aug 12, 2024 | 50.84 | 50.84 | 50.80 | 50.81 | 846,114 | -0.02(-0.04%) |
Aug 09, 2024 | 50.79 | 50.83 | 50.79 | 50.83 | 1,101,887 | +0.05(+0.10%) |
Aug 08, 2024 | 50.81 | 50.82 | 50.78 | 50.78 | 1,262,191 | -0.03(-0.06%) |
Aug 07, 2024 | 50.81 | 50.83 | 50.80 | 50.81 | 1,399,596 | +0.03(+0.06%) |
Aug 06, 2024 | 50.62 | 50.82 | 50.61 | 50.78 | 1,787,995 | +0.15(+0.30%) |
Aug 05, 2024 | 50.47 | 50.66 | 50.28 | 50.63 | 4,590,956 | -0.12(-0.24%) |
Aug 02, 2024 | 50.83 | 50.85 | 50.74 | 50.75 | 2,023,573 | -0.09(-0.19%) |
Aug 01, 2024 | 50.87 | 50.88 | 50.84 | 50.84 | 4,373,564 | -0.01(-0.02%) |
Jul 31, 2024 | 50.85 | 50.87 | 50.85 | 50.86 | 3,811,086 | +0.01(+0.02%) |
Jul 30, 2024 | 50.84 | 50.86 | 50.83 | 50.85 | 639,468 | +0.02(+0.04%) |
Jul 29, 2024 | 50.85 | 50.86 | 50.83 | 50.83 | 2,422,670 | +0.01(+0.02%) |
Jul 26, 2024 | 50.82 | 50.83 | 50.81 | 50.82 | 655,076 | +0.03(+0.06%) |
Jul 25, 2024 | 50.78 | 50.81 | 50.78 | 50.79 | 1,310,677 | +0.01(+0.02%) |
Jul 24, 2024 | 50.78 | 50.79 | 50.78 | 50.78 | 844,366 | +0.01(+0.02%) |
Jul 23, 2024 | 50.80 | 50.80 | 50.77 | 50.77 | 750,859 | -0.01(-0.02%) |
Jul 22, 2024 | 50.77 | 50.79 | 50.76 | 50.78 | 706,408 | +0.02(+0.04%) |
Jul 19, 2024 | 50.76 | 50.77 | 50.75 | 50.76 | 473,793 | +0.03(+0.06%) |
Jul 18, 2024 | 50.73 | 50.75 | 50.73 | 50.73 | 558,807 | +0.00(+0.00%) |
Jul 17, 2024 | 50.73 | 50.74 | 50.72 | 50.73 | 753,506 | +0.00(+0.01%) |
Jul 16, 2024 | 50.74 | 50.74 | 50.72 | 50.72 | 1,148,099 | +0.00(+0.00%) |
Jul 15, 2024 | 50.73 | 50.74 | 50.72 | 50.72 | 720,226 | -0.01(-0.03%) |
Jul 12, 2024 | 50.69 | 50.74 | 50.69 | 50.74 | 736,819 | +0.06(+0.12%) |
Jul 11, 2024 | 50.70 | 50.70 | 50.68 | 50.68 | 874,162 | +0.00(+0.00%) |
Jul 10, 2024 | 50.68 | 50.69 | 50.67 | 50.68 | 882,279 | +0.01(+0.02%) |
Jul 09, 2024 | 50.69 | 50.69 | 50.66 | 50.67 | 647,551 | +0.00(+0.00%) |
Jul 08, 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 606,829 | +0.00(+0.00%) |
Jul 05, 2024 | 50.66 | 50.67 | 50.65 | 50.67 | 612,210 | +0.04(+0.08%) |
Jul 03, 2024 | 50.65 | 50.66 | 50.63 | 50.63 | 611,643 | +0.00(+0.00%) |
Jul 02, 2024 | 50.63 | 50.64 | 50.61 | 50.63 | 912,900 | +0.02(+0.04%) |