Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.13 | 50.19 | 50.09 | 50.17 | 2,188,318 | +0.01(+0.02%) |
Sep 19, 2024 | 50.15 | 50.17 | 50.11 | 50.16 | 2,252,344 | +0.02(+0.04%) |
Sep 18, 2024 | 50.20 | 50.30 | 50.13 | 50.14 | 2,359,296 | -0.15(-0.30%) |
Sep 17, 2024 | 50.32 | 50.37 | 50.26 | 50.29 | 3,457,820 | -0.06(-0.12%) |
Sep 16, 2024 | 50.29 | 50.37 | 50.27 | 50.35 | 2,138,221 | +0.07(+0.14%) |
Sep 13, 2024 | 50.27 | 50.30 | 50.23 | 50.28 | 2,061,482 | +0.09(+0.18%) |
Sep 12, 2024 | 50.21 | 50.25 | 50.14 | 50.19 | 2,076,849 | -0.08(-0.16%) |
Sep 11, 2024 | 50.20 | 50.33 | 50.19 | 50.27 | 2,464,941 | +0.05(+0.10%) |
Sep 10, 2024 | 50.10 | 50.23 | 50.09 | 50.22 | 2,466,194 | +0.09(+0.18%) |
Sep 09, 2024 | 50.06 | 50.16 | 50.02 | 50.13 | 2,759,957 | +0.13(+0.26%) |
Sep 06, 2024 | 50.02 | 50.17 | 49.97 | 50.00 | 2,673,405 | +0.02(+0.04%) |
Sep 05, 2024 | 49.97 | 50.00 | 49.90 | 49.98 | 3,023,989 | +0.01(+0.02%) |
Sep 04, 2024 | 49.87 | 49.97 | 49.85 | 49.97 | 2,963,445 | +0.19(+0.38%) |
Sep 03, 2024 | 49.71 | 49.80 | 49.71 | 49.78 | 3,231,886 | +0.02(+0.04%) |
Aug 30, 2024 | 49.83 | 49.88 | 49.74 | 49.76 | 2,341,770 | -0.04(-0.08%) |
Aug 29, 2024 | 49.81 | 49.83 | 49.77 | 49.80 | 2,134,723 | -0.03(-0.06%) |
Aug 28, 2024 | 49.85 | 49.87 | 49.82 | 49.83 | 1,984,440 | -0.02(-0.04%) |
Aug 27, 2024 | 49.75 | 49.86 | 49.75 | 49.85 | 1,893,797 | -0.03(-0.06%) |
Aug 26, 2024 | 49.94 | 49.94 | 49.85 | 49.88 | 1,867,043 | -0.08(-0.16%) |
Aug 23, 2024 | 49.91 | 50.01 | 49.84 | 49.96 | 2,131,426 | +0.14(+0.28%) |
Aug 22, 2024 | 49.89 | 49.92 | 49.78 | 49.82 | 2,319,791 | -0.16(-0.32%) |
Aug 21, 2024 | 49.93 | 50.04 | 49.88 | 49.98 | 2,471,899 | +0.07(+0.14%) |
Aug 20, 2024 | 49.87 | 49.92 | 49.85 | 49.91 | 3,526,167 | +0.09(+0.18%) |
Aug 19, 2024 | 49.80 | 49.85 | 49.79 | 49.82 | 2,320,597 | -0.03(-0.06%) |
Aug 16, 2024 | 49.89 | 49.89 | 49.80 | 49.85 | 1,954,162 | +0.05(+0.10%) |
Aug 15, 2024 | 49.76 | 49.80 | 49.74 | 49.80 | 2,706,669 | -0.14(-0.28%) |
Aug 14, 2024 | 49.91 | 49.98 | 49.90 | 49.94 | 2,348,276 | +0.04(+0.08%) |
Aug 13, 2024 | 49.87 | 49.92 | 49.85 | 49.90 | 1,827,880 | +0.11(+0.22%) |
Aug 12, 2024 | 49.70 | 49.81 | 49.68 | 49.79 | 2,145,440 | +0.05(+0.10%) |
Aug 09, 2024 | 49.76 | 49.79 | 49.72 | 49.74 | 2,232,434 | +0.17(+0.34%) |
Aug 08, 2024 | 49.55 | 49.62 | 49.52 | 49.57 | 4,178,718 | +0.02(+0.04%) |
Aug 07, 2024 | 49.57 | 49.61 | 49.52 | 49.55 | 5,001,049 | -0.08(-0.16%) |
Aug 06, 2024 | 49.79 | 49.83 | 49.63 | 49.63 | 3,032,570 | -0.26(-0.52%) |
Aug 05, 2024 | 49.95 | 50.02 | 49.80 | 49.89 | 4,004,324 | +0.01(+0.02%) |
Aug 02, 2024 | 49.63 | 49.90 | 49.63 | 49.88 | 3,497,839 | +0.30(+0.61%) |
Aug 01, 2024 | 49.51 | 49.67 | 49.51 | 49.58 | 2,912,508 | +0.07(+0.14%) |
Jul 31, 2024 | 49.46 | 49.51 | 49.39 | 49.51 | 5,376,736 | +0.18(+0.36%) |
Jul 30, 2024 | 49.34 | 49.37 | 49.29 | 49.33 | 2,067,474 | +0.07(+0.14%) |
Jul 29, 2024 | 49.27 | 49.27 | 49.21 | 49.26 | 2,397,644 | +0.13(+0.26%) |
Jul 26, 2024 | 49.14 | 49.17 | 49.11 | 49.13 | 2,120,843 | +0.14(+0.29%) |
Jul 25, 2024 | 48.97 | 49.10 | 48.97 | 48.99 | 7,988,651 | +0.11(+0.22%) |
Jul 24, 2024 | 49.01 | 49.04 | 48.87 | 48.88 | 2,368,516 | -0.10(-0.20%) |
Jul 23, 2024 | 48.96 | 49.03 | 48.96 | 48.98 | 2,300,855 | +0.04(+0.08%) |
Jul 22, 2024 | 48.99 | 49.01 | 48.89 | 48.94 | 3,583,293 | -0.04(-0.08%) |
Jul 19, 2024 | 49.00 | 49.01 | 48.95 | 48.98 | 1,802,722 | -0.06(-0.12%) |
Jul 18, 2024 | 49.09 | 49.14 | 49.02 | 49.04 | 2,342,552 | -0.06(-0.12%) |
Jul 17, 2024 | 49.04 | 49.12 | 49.03 | 49.10 | 2,425,613 | -0.02(-0.04%) |
Jul 16, 2024 | 49.06 | 49.13 | 49.04 | 49.12 | 2,647,769 | +0.18(+0.37%) |
Jul 15, 2024 | 48.90 | 48.98 | 48.90 | 48.94 | 3,677,850 | +0.05(+0.10%) |
Jul 12, 2024 | 48.87 | 48.91 | 48.84 | 48.89 | 2,297,777 | +0.05(+0.10%) |
Jul 11, 2024 | 48.85 | 48.92 | 48.83 | 48.84 | 2,226,747 | +0.09(+0.18%) |
Jul 10, 2024 | 48.73 | 48.78 | 48.73 | 48.75 | 2,634,118 | +0.11(+0.23%) |
Jul 09, 2024 | 48.61 | 48.66 | 48.56 | 48.64 | 2,033,103 | -0.04(-0.08%) |
Jul 08, 2024 | 48.67 | 48.70 | 48.62 | 48.68 | 2,037,371 | +0.02(+0.04%) |
Jul 05, 2024 | 48.62 | 48.67 | 48.57 | 48.66 | 2,136,764 | +0.10(+0.21%) |
Jul 03, 2024 | 48.44 | 48.58 | 48.43 | 48.56 | 2,908,893 | +0.14(+0.29%) |
Jul 02, 2024 | 48.43 | 48.46 | 48.35 | 48.42 | 2,408,190 | +0.10(+0.21%) |