Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 50.87 | 50.88 | 50.78 | 50.83 | 10,745 | -0.06(-0.12%) |
Sep 16, 2024 | 50.72 | 51.06 | 50.72 | 50.89 | 25,887 | +0.15(+0.30%) |
Sep 13, 2024 | 50.76 | 50.81 | 50.65 | 50.74 | 5,929 | +0.13(+0.25%) |
Sep 12, 2024 | 50.52 | 50.65 | 50.45 | 50.61 | 4,949 | -0.00(-0.01%) |
Sep 11, 2024 | 50.59 | 50.67 | 50.48 | 50.62 | 6,258 | +0.02(+0.04%) |
Sep 10, 2024 | 50.50 | 50.63 | 50.50 | 50.59 | 4,248 | +0.13(+0.26%) |
Sep 09, 2024 | 50.42 | 50.51 | 50.41 | 50.46 | 4,120 | +0.01(+0.02%) |
Sep 06, 2024 | 50.28 | 50.61 | 50.28 | 50.45 | 6,134 | -0.04(-0.07%) |
Sep 05, 2024 | 50.40 | 50.50 | 50.29 | 50.49 | 3,562 | +0.20(+0.39%) |
Sep 04, 2024 | 50.08 | 50.30 | 50.08 | 50.29 | 2,883 | +0.30(+0.59%) |
Sep 03, 2024 | 50.02 | 50.07 | 49.95 | 50.00 | 7,261 | +0.16(+0.33%) |
Aug 30, 2024 | 49.95 | 50.01 | 49.83 | 49.83 | 2,684 | -0.11(-0.21%) |
Aug 29, 2024 | 49.97 | 50.01 | 49.91 | 49.94 | 2,236 | -0.05(-0.10%) |
Aug 28, 2024 | 49.97 | 50.10 | 49.97 | 49.99 | 3,816 | -0.11(-0.23%) |
Aug 27, 2024 | 50.01 | 50.10 | 50.00 | 50.10 | 49,619 | +0.01(+0.03%) |
Aug 26, 2024 | 50.24 | 50.24 | 50.03 | 50.09 | 6,896 | +0.00(+0.00%) |
Aug 23, 2024 | 50.16 | 50.19 | 50.07 | 50.09 | 4,703 | +0.18(+0.36%) |
Aug 22, 2024 | 50.04 | 50.04 | 49.87 | 49.91 | 7,721 | -0.21(-0.42%) |
Aug 21, 2024 | 50.09 | 50.23 | 50.09 | 50.12 | 8,908 | +0.06(+0.12%) |
Aug 20, 2024 | 49.96 | 50.06 | 49.94 | 50.06 | 6,990 | +0.09(+0.18%) |
Aug 19, 2024 | 49.89 | 49.99 | 49.83 | 49.97 | 5,367 | +0.16(+0.31%) |
Aug 16, 2024 | 49.69 | 49.81 | 49.68 | 49.81 | 3,751 | +0.15(+0.30%) |
Aug 15, 2024 | 49.64 | 49.67 | 49.56 | 49.66 | 7,910 | -0.22(-0.45%) |
Aug 14, 2024 | 49.73 | 49.95 | 49.73 | 49.89 | 11,728 | +0.20(+0.40%) |
Aug 13, 2024 | 49.64 | 49.69 | 49.60 | 49.69 | 6,682 | +0.13(+0.26%) |
Aug 12, 2024 | 49.49 | 49.58 | 49.41 | 49.56 | 12,131 | +0.11(+0.22%) |
Aug 09, 2024 | 49.48 | 49.50 | 49.42 | 49.45 | 2,658 | +0.21(+0.43%) |
Aug 08, 2024 | 49.15 | 49.30 | 49.14 | 49.24 | 16,214 | -0.01(-0.02%) |
Aug 07, 2024 | 49.39 | 49.44 | 49.25 | 49.25 | 3,181 | -0.17(-0.35%) |
Aug 06, 2024 | 49.70 | 49.70 | 49.41 | 49.42 | 9,414 | -0.36(-0.72%) |
Aug 05, 2024 | 49.99 | 49.99 | 49.61 | 49.78 | 13,849 | -0.00(-0.01%) |
Aug 02, 2024 | 49.70 | 49.83 | 49.62 | 49.79 | 15,327 | +0.53(+1.08%) |
Aug 01, 2024 | 47.73 | 49.37 | 47.73 | 49.25 | 11,265 | +0.08(+0.16%) |
Jul 31, 2024 | 49.08 | 49.27 | 49.03 | 49.17 | 25,613 | +0.28(+0.57%) |
Jul 30, 2024 | 48.87 | 48.89 | 48.76 | 48.89 | 4,605 | +0.09(+0.19%) |
Jul 29, 2024 | 48.95 | 48.95 | 48.78 | 48.80 | 25,156 | -0.01(-0.02%) |
Jul 26, 2024 | 48.82 | 48.84 | 48.74 | 48.81 | 11,268 | +0.24(+0.50%) |
Jul 25, 2024 | 48.59 | 48.63 | 48.56 | 48.56 | 699 | +0.09(+0.19%) |
Jul 24, 2024 | 48.69 | 48.69 | 48.47 | 48.47 | 7,426 | -0.19(-0.39%) |
Jul 23, 2024 | 48.76 | 48.76 | 48.66 | 48.66 | 4,185 | +0.02(+0.04%) |
Jul 22, 2024 | 48.71 | 48.71 | 48.62 | 48.64 | 991 | +0.04(+0.08%) |
Jul 19, 2024 | 48.65 | 48.66 | 48.60 | 48.60 | 2,388 | -0.13(-0.26%) |
Jul 18, 2024 | 48.70 | 48.73 | 48.66 | 48.73 | 1,396 | -0.27(-0.55%) |
Jul 17, 2024 | 48.90 | 49.00 | 48.88 | 49.00 | 5,603 | +0.08(+0.17%) |
Jul 16, 2024 | 48.75 | 48.95 | 48.75 | 48.91 | 2,875 | +0.22(+0.45%) |
Jul 15, 2024 | 48.75 | 48.77 | 48.64 | 48.69 | 6,278 | -0.11(-0.22%) |
Jul 12, 2024 | 48.76 | 48.83 | 48.76 | 48.80 | 3,968 | +0.05(+0.09%) |
Jul 11, 2024 | 48.68 | 48.82 | 48.68 | 48.76 | 7,378 | +0.31(+0.65%) |
Jul 10, 2024 | 48.46 | 48.49 | 48.44 | 48.45 | 2,033 | +0.11(+0.23%) |
Jul 09, 2024 | 48.41 | 48.41 | 48.29 | 48.33 | 3,522 | -0.10(-0.20%) |
Jul 08, 2024 | 48.46 | 48.46 | 48.41 | 48.43 | 5,023 | -0.02(-0.04%) |
Jul 05, 2024 | 48.36 | 48.46 | 48.22 | 48.45 | 1,524 | +0.29(+0.60%) |
Jul 03, 2024 | 48.04 | 48.18 | 48.04 | 48.16 | 1,914 | +0.28(+0.59%) |
Jul 02, 2024 | 47.78 | 47.90 | 47.78 | 47.87 | 22,153 | +0.22(+0.46%) |