Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.67 | 50.69 | 50.66 | 50.69 | 6,386,456 | +0.04(+0.08%) |
Sep 19, 2024 | 50.64 | 50.66 | 50.64 | 50.65 | 4,504,372 | +0.03(+0.06%) |
Sep 18, 2024 | 50.65 | 50.68 | 50.62 | 50.62 | 3,521,406 | -0.03(-0.06%) |
Sep 17, 2024 | 50.64 | 50.66 | 50.64 | 50.65 | 3,635,372 | +0.01(+0.02%) |
Sep 16, 2024 | 50.63 | 50.64 | 50.62 | 50.64 | 3,152,694 | +0.03(+0.06%) |
Sep 13, 2024 | 50.61 | 50.62 | 50.60 | 50.61 | 3,818,478 | +0.04(+0.08%) |
Sep 12, 2024 | 50.58 | 50.59 | 50.57 | 50.57 | 5,146,909 | -0.02(-0.04%) |
Sep 11, 2024 | 50.59 | 50.60 | 50.57 | 50.59 | 3,736,664 | +0.00(+0.00%) |
Sep 10, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 2,812,357 | +0.03(+0.06%) |
Sep 09, 2024 | 50.54 | 50.57 | 50.54 | 50.56 | 5,657,163 | +0.02(+0.04%) |
Sep 06, 2024 | 50.51 | 50.55 | 50.51 | 50.54 | 4,228,265 | +0.05(+0.10%) |
Sep 05, 2024 | 50.50 | 50.51 | 50.49 | 50.49 | 4,081,161 | +0.01(+0.02%) |
Sep 04, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 4,376,269 | +0.03(+0.06%) |
Sep 03, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 6,238,731 | -0.22(-0.43%) |
Aug 30, 2024 | 50.67 | 50.68 | 50.66 | 50.67 | 3,601,403 | +0.01(+0.02%) |
Aug 29, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 3,244,196 | +0.01(+0.02%) |
Aug 28, 2024 | 50.67 | 50.67 | 50.65 | 50.65 | 4,708,755 | +0.00(+0.00%) |
Aug 27, 2024 | 50.64 | 50.67 | 50.63 | 50.65 | 3,062,927 | +0.02(+0.04%) |
Aug 26, 2024 | 50.62 | 50.64 | 50.62 | 50.63 | 4,846,608 | +0.02(+0.04%) |
Aug 23, 2024 | 50.60 | 50.62 | 50.60 | 50.61 | 3,414,002 | +0.03(+0.06%) |
Aug 22, 2024 | 50.60 | 50.60 | 50.58 | 50.58 | 3,539,369 | -0.02(-0.04%) |
Aug 21, 2024 | 50.58 | 50.60 | 50.57 | 50.60 | 3,838,088 | +0.03(+0.06%) |
Aug 20, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 3,197,421 | +0.00(+0.00%) |
Aug 19, 2024 | 50.55 | 50.57 | 50.54 | 50.57 | 4,781,934 | +0.03(+0.06%) |
Aug 16, 2024 | 50.53 | 50.55 | 50.53 | 50.54 | 3,229,357 | +0.03(+0.06%) |
Aug 15, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 5,202,703 | -0.02(-0.04%) |
Aug 14, 2024 | 50.53 | 50.54 | 50.52 | 50.53 | 4,223,843 | +0.00(+0.00%) |
Aug 13, 2024 | 50.52 | 50.53 | 50.51 | 50.53 | 3,655,997 | +0.03(+0.06%) |
Aug 12, 2024 | 50.47 | 50.55 | 50.47 | 50.50 | 5,344,899 | +0.03(+0.06%) |
Aug 09, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 3,025,376 | +0.02(+0.04%) |
Aug 08, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 3,916,081 | -0.01(-0.02%) |
Aug 07, 2024 | 50.46 | 50.47 | 50.45 | 50.46 | 5,679,994 | +0.00(+0.00%) |
Aug 06, 2024 | 50.45 | 50.47 | 50.45 | 50.46 | 7,323,700 | +0.01(+0.02%) |
Aug 05, 2024 | 50.45 | 50.47 | 50.43 | 50.45 | 7,637,683 | -0.01(-0.02%) |
Aug 02, 2024 | 50.44 | 50.46 | 50.43 | 50.46 | 6,939,020 | +0.07(+0.14%) |
Aug 01, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 5,520,378 | +0.02(+0.04%) |
Jul 31, 2024 | 50.37 | 50.38 | 50.35 | 50.37 | 3,977,817 | +0.01(+0.02%) |
Jul 30, 2024 | 50.35 | 50.36 | 50.34 | 50.36 | 3,398,016 | +0.02(+0.04%) |
Jul 29, 2024 | 50.35 | 50.41 | 50.33 | 50.34 | 3,512,105 | +0.01(+0.02%) |
Jul 26, 2024 | 50.31 | 50.33 | 50.31 | 50.33 | 2,672,684 | +0.05(+0.10%) |
Jul 25, 2024 | 50.28 | 50.37 | 50.28 | 50.28 | 4,273,166 | +0.00(+0.00%) |
Jul 24, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 3,219,581 | +0.02(+0.04%) |
Jul 23, 2024 | 50.25 | 50.27 | 50.25 | 50.26 | 5,549,441 | +0.01(+0.02%) |
Jul 22, 2024 | 50.25 | 50.25 | 50.24 | 50.25 | 3,515,098 | +0.01(+0.02%) |
Jul 19, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 1,912,152 | +0.01(+0.02%) |
Jul 18, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 2,863,768 | +0.01(+0.02%) |
Jul 17, 2024 | 50.22 | 50.23 | 50.21 | 50.22 | 3,284,846 | +0.00(+0.00%) |
Jul 16, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 3,370,217 | +0.01(+0.02%) |
Jul 15, 2024 | 50.22 | 50.22 | 50.20 | 50.21 | 4,841,488 | +0.00(+0.00%) |
Jul 12, 2024 | 50.19 | 50.22 | 50.17 | 50.21 | 3,970,897 | +0.04(+0.08%) |
Jul 11, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 2,973,126 | +0.03(+0.06%) |
Jul 10, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 2,312,296 | +0.02(+0.04%) |
Jul 09, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 2,602,073 | +0.00(+0.00%) |
Jul 08, 2024 | 50.11 | 50.12 | 50.10 | 50.12 | 3,885,593 | +0.02(+0.04%) |
Jul 05, 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 2,808,416 | +0.03(+0.06%) |
Jul 03, 2024 | 50.08 | 50.08 | 50.06 | 50.07 | 2,991,879 | +0.02(+0.04%) |
Jul 02, 2024 | 50.04 | 50.07 | 50.04 | 50.05 | 5,511,410 | +0.03(+0.06%) |