Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 50.73 | 50.74 | 50.72 | 50.73 | 672,436 | +0.00(+0.00%) |
Sep 25, 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 635,565 | +0.00(+0.00%) |
Sep 24, 2024 | 50.73 | 50.73 | 50.72 | 50.73 | 696,848 | +0.02(+0.03%) |
Sep 23, 2024 | 50.71 | 50.72 | 50.71 | 50.71 | 788,996 | +0.01(+0.02%) |
Sep 20, 2024 | 50.70 | 50.71 | 50.69 | 50.70 | 522,045 | +0.02(+0.04%) |
Sep 19, 2024 | 50.67 | 50.69 | 50.67 | 50.68 | 487,237 | +0.02(+0.04%) |
Sep 18, 2024 | 50.68 | 50.69 | 50.66 | 50.66 | 929,334 | -0.01(-0.01%) |
Sep 17, 2024 | 50.66 | 50.68 | 50.66 | 50.66 | 632,859 | +0.00(+0.00%) |
Sep 16, 2024 | 50.64 | 50.67 | 50.64 | 50.66 | 1,509,686 | +0.02(+0.05%) |
Sep 13, 2024 | 50.62 | 50.65 | 50.62 | 50.64 | 492,752 | +0.02(+0.04%) |
Sep 12, 2024 | 50.59 | 50.62 | 50.59 | 50.62 | 660,667 | +0.01(+0.02%) |
Sep 11, 2024 | 50.61 | 50.62 | 50.60 | 50.61 | 1,143,716 | +0.00(+0.00%) |
Sep 10, 2024 | 50.59 | 50.62 | 50.59 | 50.61 | 583,275 | +0.01(+0.02%) |
Sep 09, 2024 | 50.58 | 50.60 | 50.58 | 50.60 | 705,007 | +0.02(+0.04%) |
Sep 06, 2024 | 50.58 | 50.59 | 50.56 | 50.58 | 1,149,547 | +0.03(+0.06%) |
Sep 05, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 848,445 | +0.02(+0.03%) |
Sep 04, 2024 | 50.51 | 50.54 | 50.51 | 50.53 | 1,034,674 | +0.02(+0.05%) |
Sep 03, 2024 | 50.50 | 50.51 | 50.50 | 50.51 | 1,265,692 | -0.20(-0.39%) |
Aug 30, 2024 | 50.72 | 50.72 | 50.70 | 50.71 | 860,991 | +0.01(+0.02%) |
Aug 29, 2024 | 50.70 | 50.71 | 50.69 | 50.70 | 1,348,774 | +0.01(+0.01%) |
Aug 28, 2024 | 50.69 | 50.70 | 50.68 | 50.70 | 789,330 | +0.01(+0.01%) |
Aug 27, 2024 | 50.68 | 50.69 | 50.67 | 50.69 | 567,605 | +0.02(+0.05%) |
Aug 26, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 1,171,242 | -0.01(-0.01%) |
Aug 23, 2024 | 50.66 | 50.68 | 50.65 | 50.67 | 1,133,714 | +0.02(+0.04%) |
Aug 22, 2024 | 50.65 | 50.66 | 50.63 | 50.65 | 636,902 | -0.01(-0.02%) |
Aug 21, 2024 | 50.64 | 50.66 | 50.63 | 50.66 | 1,076,141 | +0.03(+0.06%) |
Aug 20, 2024 | 50.62 | 50.63 | 50.61 | 50.63 | 738,593 | +0.01(+0.02%) |
Aug 19, 2024 | 50.60 | 50.62 | 50.60 | 50.62 | 958,459 | +0.03(+0.06%) |
Aug 16, 2024 | 50.58 | 50.59 | 50.58 | 50.59 | 979,953 | +0.03(+0.05%) |
Aug 15, 2024 | 50.58 | 50.58 | 50.55 | 50.56 | 767,686 | -0.01(-0.01%) |
Aug 14, 2024 | 50.58 | 50.59 | 50.57 | 50.57 | 530,879 | +0.00(+0.00%) |
Aug 13, 2024 | 50.59 | 50.59 | 50.56 | 50.57 | 833,182 | +0.02(+0.04%) |
Aug 12, 2024 | 50.54 | 50.56 | 50.54 | 50.55 | 804,379 | +0.01(+0.02%) |
Aug 09, 2024 | 50.54 | 50.55 | 50.52 | 50.54 | 757,754 | +0.02(+0.04%) |
Aug 08, 2024 | 50.53 | 50.53 | 50.51 | 50.52 | 642,645 | -0.01(-0.02%) |
Aug 07, 2024 | 50.52 | 50.53 | 50.51 | 50.53 | 972,442 | -0.01(-0.02%) |
Aug 06, 2024 | 50.51 | 50.54 | 50.51 | 50.54 | 1,204,133 | +0.03(+0.06%) |
Aug 05, 2024 | 50.47 | 50.51 | 50.47 | 50.51 | 1,701,016 | +0.02(+0.04%) |
Aug 02, 2024 | 50.48 | 50.51 | 50.48 | 50.49 | 1,327,216 | +0.06(+0.12%) |
Aug 01, 2024 | 50.44 | 50.44 | 50.42 | 50.43 | 1,246,714 | +0.02(+0.03%) |
Jul 31, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 784,754 | +0.01(+0.02%) |
Jul 30, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 676,057 | +0.01(+0.03%) |
Jul 29, 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 363,893 | +0.01(+0.03%) |
Jul 26, 2024 | 50.39 | 50.39 | 50.37 | 50.38 | 481,520 | +0.01(+0.02%) |
Jul 25, 2024 | 50.35 | 50.37 | 50.35 | 50.37 | 551,397 | +0.02(+0.04%) |
Jul 24, 2024 | 50.33 | 50.36 | 50.33 | 50.35 | 766,405 | +0.00(+0.00%) |
Jul 23, 2024 | 50.32 | 50.35 | 50.31 | 50.35 | 2,159,978 | +0.04(+0.08%) |
Jul 22, 2024 | 50.31 | 50.32 | 50.31 | 50.31 | 817,825 | +0.00(+0.00%) |
Jul 19, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 307,420 | +0.01(+0.02%) |
Jul 18, 2024 | 50.30 | 50.31 | 50.29 | 50.30 | 472,264 | +0.00(+0.00%) |
Jul 17, 2024 | 50.28 | 50.30 | 50.28 | 50.30 | 650,284 | +0.01(+0.03%) |
Jul 16, 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 519,467 | +0.02(+0.05%) |
Jul 15, 2024 | 50.27 | 50.28 | 50.26 | 50.26 | 576,328 | +0.00(+0.01%) |
Jul 12, 2024 | 50.24 | 50.26 | 50.24 | 50.25 | 792,882 | +0.02(+0.04%) |
Jul 11, 2024 | 50.22 | 50.24 | 50.22 | 50.23 | 566,741 | +0.01(+0.03%) |
Jul 10, 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 492,768 | +0.01(+0.02%) |
Jul 09, 2024 | 50.19 | 50.21 | 50.19 | 50.21 | 663,896 | +0.01(+0.02%) |
Jul 08, 2024 | 50.18 | 50.20 | 50.18 | 50.20 | 560,893 | +0.02(+0.04%) |
Jul 05, 2024 | 50.17 | 50.18 | 50.16 | 50.18 | 938,951 | +0.03(+0.06%) |
Jul 03, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 531,740 | +0.02(+0.04%) |
Jul 02, 2024 | 50.13 | 50.13 | 50.11 | 50.13 | 795,970 | +0.03(+0.06%) |