Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 51.23 | 51.24 | 51.18 | 51.23 | 194,041 | -0.00(-0.01%) |
Sep 16, 2024 | 51.23 | 51.25 | 51.20 | 51.23 | 177,481 | +0.05(+0.10%) |
Sep 13, 2024 | 51.19 | 51.21 | 51.17 | 51.18 | 221,249 | +0.06(+0.12%) |
Sep 12, 2024 | 51.14 | 51.14 | 51.08 | 51.12 | 154,524 | -0.03(-0.06%) |
Sep 11, 2024 | 51.16 | 51.22 | 51.12 | 51.15 | 177,479 | +0.02(+0.03%) |
Sep 10, 2024 | 51.10 | 51.16 | 51.07 | 51.13 | 182,338 | +0.04(+0.08%) |
Sep 09, 2024 | 51.13 | 51.13 | 51.03 | 51.09 | 166,372 | +0.00(+0.00%) |
Sep 06, 2024 | 51.08 | 51.13 | 50.98 | 51.09 | 299,841 | +0.09(+0.19%) |
Sep 05, 2024 | 51.01 | 51.02 | 50.87 | 51.00 | 196,655 | +0.05(+0.10%) |
Sep 04, 2024 | 50.93 | 50.97 | 50.89 | 50.95 | 233,499 | +0.07(+0.14%) |
Sep 03, 2024 | 50.85 | 50.90 | 50.84 | 50.88 | 169,891 | +0.00(+0.00%) |
Aug 30, 2024 | 50.93 | 50.95 | 50.88 | 50.88 | 156,880 | -0.06(-0.12%) |
Aug 29, 2024 | 50.95 | 50.97 | 50.86 | 50.94 | 295,200 | +0.02(+0.04%) |
Aug 28, 2024 | 50.97 | 50.97 | 50.91 | 50.92 | 239,085 | -0.03(-0.07%) |
Aug 27, 2024 | 50.96 | 50.97 | 50.91 | 50.95 | 169,231 | -0.04(-0.07%) |
Aug 26, 2024 | 51.05 | 51.05 | 50.98 | 50.99 | 126,437 | +0.01(+0.02%) |
Aug 23, 2024 | 50.92 | 51.12 | 50.89 | 50.98 | 166,685 | +0.12(+0.24%) |
Aug 22, 2024 | 50.88 | 50.90 | 50.85 | 50.86 | 195,317 | -0.08(-0.16%) |
Aug 21, 2024 | 50.94 | 50.99 | 50.91 | 50.94 | 151,095 | +0.00(+0.00%) |
Aug 20, 2024 | 50.98 | 50.98 | 50.87 | 50.94 | 193,819 | +0.05(+0.10%) |
Aug 19, 2024 | 50.93 | 50.94 | 50.85 | 50.89 | 274,051 | +0.04(+0.08%) |
Aug 16, 2024 | 50.81 | 50.88 | 50.80 | 50.85 | 184,941 | +0.01(+0.02%) |
Aug 15, 2024 | 50.89 | 50.89 | 50.78 | 50.84 | 209,655 | -0.14(-0.27%) |
Aug 14, 2024 | 50.93 | 51.01 | 50.93 | 50.98 | 161,335 | +0.02(+0.04%) |
Aug 13, 2024 | 50.88 | 50.96 | 50.88 | 50.96 | 173,503 | +0.09(+0.18%) |
Aug 12, 2024 | 50.85 | 50.89 | 50.80 | 50.87 | 174,930 | +0.03(+0.06%) |
Aug 09, 2024 | 50.84 | 50.84 | 50.79 | 50.84 | 194,414 | +0.06(+0.12%) |
Aug 08, 2024 | 50.81 | 50.82 | 50.71 | 50.78 | 110,816 | -0.08(-0.16%) |
Aug 07, 2024 | 51.04 | 51.04 | 50.85 | 50.86 | 152,297 | -0.20(-0.39%) |
Aug 06, 2024 | 51.08 | 51.10 | 50.99 | 51.06 | 138,546 | -0.03(-0.06%) |
Aug 05, 2024 | 51.20 | 51.24 | 51.09 | 51.09 | 267,394 | -0.00(-0.01%) |
Aug 02, 2024 | 51.05 | 51.10 | 51.01 | 51.09 | 410,430 | +0.30(+0.58%) |
Aug 01, 2024 | 50.81 | 50.84 | 50.77 | 50.80 | 144,520 | +0.08(+0.16%) |
Jul 31, 2024 | 50.63 | 50.73 | 50.60 | 50.72 | 683,373 | +0.12(+0.24%) |
Jul 30, 2024 | 50.60 | 50.63 | 50.57 | 50.59 | 152,165 | -0.01(-0.02%) |
Jul 29, 2024 | 50.59 | 50.62 | 50.59 | 50.60 | 94,560 | +0.01(+0.01%) |
Jul 26, 2024 | 50.63 | 50.63 | 50.56 | 50.60 | 92,409 | +0.09(+0.18%) |
Jul 25, 2024 | 50.49 | 50.56 | 50.49 | 50.51 | 145,808 | +0.06(+0.13%) |
Jul 24, 2024 | 50.64 | 50.64 | 50.44 | 50.44 | 204,826 | -0.08(-0.17%) |
Jul 23, 2024 | 50.52 | 50.59 | 50.52 | 50.53 | 104,989 | -0.04(-0.08%) |
Jul 22, 2024 | 50.57 | 50.58 | 50.49 | 50.57 | 242,117 | +0.02(+0.04%) |
Jul 19, 2024 | 50.59 | 50.59 | 50.52 | 50.55 | 64,439 | -0.03(-0.06%) |
Jul 18, 2024 | 50.56 | 51.06 | 50.52 | 50.58 | 113,071 | +0.01(+0.02%) |
Jul 17, 2024 | 50.59 | 50.59 | 50.53 | 50.57 | 129,846 | +0.00(+0.00%) |
Jul 16, 2024 | 50.54 | 50.60 | 50.50 | 50.57 | 390,946 | +0.09(+0.18%) |
Jul 15, 2024 | 50.53 | 50.53 | 50.43 | 50.48 | 165,043 | -0.05(-0.10%) |
Jul 12, 2024 | 50.53 | 50.54 | 50.50 | 50.53 | 187,764 | +0.03(+0.06%) |
Jul 11, 2024 | 50.51 | 50.53 | 50.46 | 50.50 | 187,516 | +0.11(+0.23%) |
Jul 10, 2024 | 50.39 | 50.39 | 50.34 | 50.38 | 173,165 | +0.05(+0.11%) |
Jul 09, 2024 | 50.35 | 50.39 | 50.30 | 50.33 | 147,090 | -0.01(-0.02%) |
Jul 08, 2024 | 50.43 | 50.43 | 50.31 | 50.34 | 109,375 | -0.04(-0.08%) |
Jul 05, 2024 | 50.32 | 50.39 | 50.26 | 50.38 | 66,808 | +0.15(+0.30%) |
Jul 03, 2024 | 50.17 | 50.28 | 50.14 | 50.23 | 189,563 | +0.11(+0.23%) |
Jul 02, 2024 | 50.09 | 50.17 | 50.08 | 50.11 | 176,733 | +0.10(+0.21%) |