Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.36 | 50.37 | 50.34 | 50.37 | 473,459 | +0.04(+0.08%) |
Sep 19, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 359,565 | +0.02(+0.04%) |
Sep 18, 2024 | 50.32 | 50.34 | 50.30 | 50.31 | 649,969 | -0.01(-0.02%) |
Sep 17, 2024 | 50.30 | 50.35 | 50.30 | 50.32 | 535,368 | +0.00(+0.00%) |
Sep 16, 2024 | 50.30 | 50.32 | 50.30 | 50.32 | 408,297 | +0.03(+0.06%) |
Sep 13, 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 351,521 | +0.04(+0.08%) |
Sep 12, 2024 | 50.26 | 50.26 | 50.24 | 50.25 | 354,638 | +0.01(+0.02%) |
Sep 11, 2024 | 50.24 | 50.26 | 50.24 | 50.24 | 452,738 | -0.01(-0.02%) |
Sep 10, 2024 | 50.24 | 50.26 | 50.23 | 50.25 | 371,142 | +0.01(+0.02%) |
Sep 09, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 404,964 | +0.00(+0.00%) |
Sep 06, 2024 | 50.20 | 50.24 | 50.19 | 50.24 | 671,013 | +0.06(+0.12%) |
Sep 05, 2024 | 50.19 | 50.20 | 50.17 | 50.18 | 347,687 | +0.00(+0.00%) |
Sep 04, 2024 | 50.15 | 50.18 | 50.15 | 50.18 | 317,704 | +0.04(+0.08%) |
Sep 03, 2024 | 50.12 | 50.15 | 50.12 | 50.14 | 780,969 | +0.02(+0.04%) |
Aug 30, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 520,641 | +0.02(+0.04%) |
Aug 29, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 253,397 | +0.01(+0.02%) |
Aug 28, 2024 | 50.08 | 50.10 | 50.08 | 50.09 | 251,728 | +0.01(+0.02%) |
Aug 27, 2024 | 50.08 | 50.09 | 50.07 | 50.08 | 1,019,529 | +0.00(+0.00%) |
Aug 26, 2024 | 50.07 | 50.08 | 50.06 | 50.08 | 351,293 | +0.02(+0.04%) |
Aug 23, 2024 | 50.05 | 50.07 | 50.03 | 50.06 | 355,777 | +0.03(+0.06%) |
Aug 22, 2024 | 50.06 | 50.06 | 50.01 | 50.03 | 327,248 | -0.01(-0.02%) |
Aug 21, 2024 | 50.01 | 50.04 | 50.01 | 50.04 | 379,684 | +0.04(+0.08%) |
Aug 20, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 475,692 | +0.02(+0.04%) |
Aug 19, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 414,029 | +0.01(+0.02%) |
Aug 16, 2024 | 49.95 | 49.98 | 49.95 | 49.97 | 565,560 | +0.03(+0.06%) |
Aug 15, 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 574,722 | -0.02(-0.04%) |
Aug 14, 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 407,866 | +0.01(+0.02%) |
Aug 13, 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 270,736 | +0.02(+0.04%) |
Aug 12, 2024 | 49.91 | 49.93 | 49.90 | 49.93 | 257,793 | +0.03(+0.06%) |
Aug 09, 2024 | 49.91 | 49.92 | 49.90 | 49.90 | 484,817 | +0.02(+0.04%) |
Aug 08, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 359,737 | -0.03(-0.06%) |
Aug 07, 2024 | 49.91 | 49.91 | 49.89 | 49.91 | 539,409 | +0.01(+0.02%) |
Aug 06, 2024 | 49.93 | 49.93 | 49.89 | 49.90 | 737,077 | -0.01(-0.02%) |
Aug 05, 2024 | 49.91 | 49.93 | 49.89 | 49.91 | 1,126,452 | +0.01(+0.02%) |
Aug 02, 2024 | 49.89 | 49.91 | 49.89 | 49.90 | 493,923 | +0.07(+0.14%) |
Aug 01, 2024 | 49.81 | 49.83 | 49.81 | 49.83 | 537,583 | +0.03(+0.06%) |
Jul 31, 2024 | 49.77 | 49.80 | 49.77 | 49.80 | 712,601 | +0.03(+0.06%) |
Jul 30, 2024 | 49.76 | 49.79 | 49.76 | 49.77 | 569,075 | +0.01(+0.02%) |
Jul 29, 2024 | 49.78 | 49.78 | 49.75 | 49.76 | 376,873 | +0.01(+0.02%) |
Jul 26, 2024 | 49.75 | 49.75 | 49.74 | 49.75 | 261,979 | +0.04(+0.08%) |
Jul 25, 2024 | 49.71 | 49.73 | 49.70 | 49.71 | 1,125,318 | +0.00(+0.01%) |
Jul 24, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 733,448 | +0.01(+0.01%) |
Jul 23, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 310,875 | +0.02(+0.04%) |
Jul 22, 2024 | 49.68 | 49.70 | 49.68 | 49.68 | 444,047 | +0.01(+0.02%) |
Jul 19, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 325,137 | +0.00(+0.00%) |
Jul 18, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 233,776 | +0.00(+0.00%) |
Jul 17, 2024 | 49.67 | 49.67 | 49.66 | 49.67 | 233,637 | +0.01(+0.02%) |
Jul 16, 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 508,438 | +0.01(+0.02%) |
Jul 15, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 443,189 | +0.01(+0.02%) |
Jul 12, 2024 | 49.60 | 49.64 | 49.60 | 49.64 | 412,891 | +0.04(+0.08%) |
Jul 11, 2024 | 49.60 | 49.61 | 49.60 | 49.60 | 287,139 | +0.03(+0.07%) |
Jul 10, 2024 | 49.58 | 49.58 | 49.56 | 49.57 | 362,887 | +0.01(+0.03%) |
Jul 09, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 464,499 | +0.01(+0.02%) |
Jul 08, 2024 | 49.55 | 49.55 | 49.54 | 49.54 | 333,772 | +0.00(+0.00%) |
Jul 05, 2024 | 49.51 | 49.54 | 49.51 | 49.54 | 363,584 | +0.05(+0.10%) |
Jul 03, 2024 | 49.48 | 49.49 | 49.47 | 49.49 | 337,645 | +0.02(+0.04%) |
Jul 02, 2024 | 49.47 | 49.47 | 49.46 | 49.47 | 459,849 | +0.02(+0.04%) |