Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 50.87 | 50.89 | 50.86 | 50.87 | 801,255 | -0.00(-0.01%) |
Sep 16, 2024 | 50.87 | 50.88 | 50.86 | 50.87 | 397,531 | +0.01(+0.02%) |
Sep 13, 2024 | 50.86 | 50.88 | 50.86 | 50.86 | 334,644 | +0.02(+0.04%) |
Sep 12, 2024 | 50.87 | 50.88 | 50.84 | 50.84 | 403,162 | -0.01(-0.02%) |
Sep 11, 2024 | 50.88 | 50.88 | 50.81 | 50.85 | 579,116 | -0.03(-0.06%) |
Sep 10, 2024 | 50.87 | 50.89 | 50.87 | 50.88 | 267,060 | +0.02(+0.03%) |
Sep 09, 2024 | 50.89 | 50.89 | 50.67 | 50.87 | 1,132,991 | -0.00(-0.01%) |
Sep 06, 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 1,393,806 | +0.01(+0.02%) |
Sep 05, 2024 | 50.84 | 50.87 | 50.84 | 50.86 | 373,482 | +0.03(+0.06%) |
Sep 04, 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 349,790 | +0.00(+0.00%) |
Sep 03, 2024 | 50.84 | 50.84 | 50.81 | 50.83 | 460,748 | -0.11(-0.22%) |
Aug 30, 2024 | 50.94 | 50.97 | 50.94 | 50.94 | 437,048 | +0.00(+0.00%) |
Aug 29, 2024 | 50.95 | 50.96 | 50.94 | 50.94 | 473,485 | -0.02(-0.04%) |
Aug 28, 2024 | 50.95 | 50.97 | 50.93 | 50.96 | 1,007,340 | +0.02(+0.03%) |
Aug 27, 2024 | 50.94 | 50.95 | 50.92 | 50.95 | 705,871 | +0.02(+0.05%) |
Aug 26, 2024 | 50.91 | 50.94 | 50.91 | 50.92 | 396,462 | -0.01(-0.02%) |
Aug 23, 2024 | 50.91 | 50.94 | 50.90 | 50.93 | 599,899 | +0.01(+0.02%) |
Aug 22, 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 664,118 | +0.05(+0.10%) |
Aug 21, 2024 | 50.89 | 50.90 | 50.87 | 50.87 | 690,482 | -0.02(-0.04%) |
Aug 20, 2024 | 50.88 | 50.90 | 50.86 | 50.89 | 1,012,208 | +0.03(+0.06%) |
Aug 19, 2024 | 50.87 | 50.87 | 50.85 | 50.86 | 402,242 | +0.02(+0.05%) |
Aug 16, 2024 | 50.85 | 50.85 | 50.83 | 50.84 | 363,073 | +0.02(+0.03%) |
Aug 15, 2024 | 50.84 | 50.84 | 50.82 | 50.82 | 272,265 | -0.02(-0.04%) |
Aug 14, 2024 | 50.77 | 50.85 | 50.77 | 50.84 | 564,014 | +0.02(+0.04%) |
Aug 13, 2024 | 50.82 | 50.83 | 50.81 | 50.82 | 287,645 | +0.01(+0.02%) |
Aug 12, 2024 | 50.80 | 50.82 | 50.79 | 50.81 | 509,649 | -0.00(-0.01%) |
Aug 09, 2024 | 50.76 | 50.82 | 50.76 | 50.81 | 242,379 | +0.06(+0.12%) |
Aug 08, 2024 | 50.82 | 50.82 | 50.71 | 50.76 | 947,177 | -0.05(-0.11%) |
Aug 07, 2024 | 50.83 | 50.84 | 50.81 | 50.81 | 852,887 | -0.03(-0.06%) |
Aug 06, 2024 | 50.82 | 50.84 | 50.77 | 50.84 | 743,403 | +0.05(+0.10%) |
Aug 05, 2024 | 50.84 | 50.84 | 50.78 | 50.79 | 349,662 | -0.02(-0.03%) |
Aug 02, 2024 | 50.80 | 50.81 | 50.75 | 50.80 | 770,760 | +0.03(+0.07%) |
Aug 01, 2024 | 50.77 | 50.77 | 50.74 | 50.77 | 290,545 | +0.02(+0.03%) |
Jul 31, 2024 | 50.72 | 50.75 | 50.72 | 50.75 | 269,889 | +0.04(+0.08%) |
Jul 30, 2024 | 50.71 | 50.74 | 50.71 | 50.71 | 231,806 | +0.00(+0.00%) |
Jul 29, 2024 | 50.71 | 50.72 | 50.70 | 50.71 | 244,062 | +0.00(+0.00%) |
Jul 26, 2024 | 50.72 | 50.72 | 50.70 | 50.71 | 279,633 | +0.01(+0.02%) |
Jul 25, 2024 | 50.68 | 50.70 | 50.67 | 50.70 | 374,974 | +0.02(+0.04%) |
Jul 24, 2024 | 50.67 | 50.70 | 50.67 | 50.68 | 231,521 | +0.00(+0.00%) |
Jul 23, 2024 | 50.68 | 50.69 | 50.66 | 50.68 | 238,025 | +0.00(+0.00%) |
Jul 22, 2024 | 50.67 | 50.68 | 50.66 | 50.68 | 275,805 | +0.01(+0.02%) |
Jul 19, 2024 | 50.62 | 50.68 | 50.62 | 50.67 | 134,302 | +0.01(+0.02%) |
Jul 18, 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 193,480 | +0.01(+0.02%) |
Jul 17, 2024 | 50.62 | 50.67 | 50.62 | 50.65 | 190,843 | +0.00(+0.00%) |
Jul 16, 2024 | 50.63 | 50.65 | 50.60 | 50.65 | 414,820 | +0.06(+0.12%) |
Jul 15, 2024 | 50.60 | 50.61 | 50.58 | 50.59 | 516,226 | -0.00(-0.01%) |
Jul 12, 2024 | 50.59 | 50.61 | 50.57 | 50.60 | 320,923 | +0.03(+0.07%) |
Jul 11, 2024 | 50.57 | 50.59 | 50.55 | 50.56 | 379,715 | +0.03(+0.06%) |
Jul 10, 2024 | 50.55 | 50.57 | 50.53 | 50.53 | 445,314 | -0.01(-0.02%) |
Jul 09, 2024 | 50.52 | 50.56 | 50.52 | 50.54 | 228,128 | +0.02(+0.04%) |
Jul 08, 2024 | 50.53 | 50.54 | 50.52 | 50.52 | 266,895 | -0.01(-0.02%) |
Jul 05, 2024 | 50.53 | 50.54 | 50.51 | 50.53 | 156,216 | +0.06(+0.12%) |
Jul 03, 2024 | 50.53 | 50.53 | 50.47 | 50.47 | 621,908 | -0.01(-0.02%) |
Jul 02, 2024 | 50.48 | 50.49 | 50.47 | 50.48 | 275,155 | +0.01(+0.02%) |