Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.78 | 50.78 | 50.77 | 50.78 | 25,272 | +0.01(+0.02%) |
Oct 17, 2024 | 50.76 | 50.77 | 50.73 | 50.77 | 1,723 | +0.02(+0.03%) |
Oct 16, 2024 | 50.77 | 50.77 | 50.75 | 50.76 | 898 | +0.00(+0.00%) |
Oct 15, 2024 | 50.76 | 50.77 | 50.73 | 50.75 | 4,586 | +0.03(+0.06%) |
Oct 14, 2024 | 50.74 | 50.74 | 50.72 | 50.73 | 2,880 | +0.01(+0.01%) |
Oct 11, 2024 | 50.71 | 50.72 | 50.71 | 50.72 | 741 | +0.02(+0.05%) |
Oct 10, 2024 | 50.70 | 50.70 | 50.67 | 50.70 | 1,484 | +0.02(+0.05%) |
Oct 09, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 0 | -0.02(-0.04%) |
Oct 08, 2024 | 50.67 | 50.69 | 50.66 | 50.69 | 3,661 | +0.03(+0.06%) |
Oct 07, 2024 | 50.68 | 50.68 | 50.64 | 50.66 | 1,063 | +0.00(+0.00%) |
Oct 04, 2024 | 50.66 | 50.68 | 50.66 | 50.66 | 2,439 | -0.05(-0.10%) |
Oct 03, 2024 | 50.71 | 50.71 | 50.70 | 50.71 | 6,197 | +0.01(+0.02%) |
Oct 02, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 101 | +0.01(+0.02%) |
Oct 01, 2024 | 50.68 | 50.69 | 50.67 | 50.69 | 1,351 | -0.03(-0.06%) |
Sep 30, 2024 | 50.69 | 50.72 | 50.67 | 50.72 | 24,875 | +0.05(+0.10%) |
Sep 27, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 209 | +0.01(+0.02%) |
Sep 26, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 125 | +0.00(+0.01%) |
Sep 25, 2024 | 50.66 | 50.66 | 50.63 | 50.65 | 6,179 | -0.01(-0.03%) |
Sep 24, 2024 | 50.64 | 50.67 | 50.64 | 50.67 | 3,597 | +0.03(+0.07%) |
Sep 23, 2024 | 50.64 | 50.64 | 50.62 | 50.63 | 2,527 | +0.02(+0.03%) |
Sep 20, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 227 | +0.02(+0.04%) |
Sep 19, 2024 | 50.61 | 50.61 | 50.55 | 50.60 | 9,879 | +0.01(+0.02%) |
Sep 18, 2024 | 50.56 | 50.60 | 50.56 | 50.59 | 1,394 | +0.03(+0.05%) |
Sep 17, 2024 | 50.57 | 50.59 | 50.54 | 50.56 | 11,211 | -0.02(-0.05%) |
Sep 16, 2024 | 50.55 | 50.59 | 50.54 | 50.59 | 8,492 | +0.04(+0.08%) |
Sep 13, 2024 | 50.54 | 50.55 | 50.47 | 50.55 | 4,250 | +0.04(+0.08%) |
Sep 12, 2024 | 50.48 | 50.51 | 50.48 | 50.51 | 280 | +0.01(+0.01%) |
Sep 11, 2024 | 50.47 | 50.50 | 50.47 | 50.50 | 4,186 | -0.02(-0.05%) |
Sep 10, 2024 | 50.52 | 50.53 | 50.52 | 50.53 | 1,335 | +0.04(+0.09%) |
Sep 09, 2024 | 50.48 | 50.48 | 50.46 | 50.48 | 1,334 | +0.01(+0.03%) |
Sep 06, 2024 | 50.46 | 50.47 | 50.45 | 50.47 | 817 | +0.02(+0.05%) |
Sep 05, 2024 | 50.42 | 50.44 | 50.42 | 50.44 | 870 | +0.00(+0.01%) |
Sep 04, 2024 | 50.40 | 50.44 | 50.39 | 50.44 | 10,618 | +0.06(+0.12%) |
Sep 03, 2024 | 50.38 | 50.40 | 50.37 | 50.38 | 34,401 | -0.01(-0.02%) |
Aug 30, 2024 | 50.36 | 50.39 | 50.36 | 50.39 | 363 | +0.01(+0.01%) |
Aug 29, 2024 | 50.40 | 50.40 | 50.38 | 50.38 | 774 | +0.01(+0.02%) |
Aug 28, 2024 | 50.33 | 50.47 | 50.34 | 50.37 | 12,607 | +0.03(+0.06%) |
Aug 27, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 71 | +0.03(+0.06%) |
Aug 26, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 208 | -0.00(-0.00%) |
Aug 23, 2024 | 50.29 | 50.31 | 50.27 | 50.31 | 3,380 | +0.05(+0.10%) |
Aug 22, 2024 | 50.26 | 50.38 | 50.26 | 50.26 | 6,632 | -0.02(-0.04%) |
Aug 21, 2024 | 50.28 | 50.30 | 50.27 | 50.28 | 1,401 | +0.02(+0.04%) |
Aug 20, 2024 | 50.23 | 50.26 | 50.23 | 50.26 | 1,346 | +0.03(+0.07%) |
Aug 19, 2024 | 50.21 | 50.23 | 50.21 | 50.23 | 1,385 | -0.01(-0.02%) |
Aug 16, 2024 | 50.23 | 50.24 | 50.23 | 50.24 | 504 | +0.04(+0.09%) |
Aug 15, 2024 | 50.20 | 50.21 | 50.19 | 50.19 | 3,045 | -0.02(-0.04%) |
Aug 14, 2024 | 50.23 | 50.24 | 50.19 | 50.21 | 2,354 | +0.01(+0.03%) |
Aug 13, 2024 | 50.17 | 50.21 | 50.17 | 50.20 | 14,561 | +0.00(+0.01%) |
Aug 12, 2024 | 50.21 | 50.21 | 50.16 | 50.19 | 6,482 | +0.04(+0.08%) |
Aug 09, 2024 | 50.18 | 50.18 | 50.14 | 50.15 | 1,026 | -0.02(-0.03%) |
Aug 08, 2024 | 50.15 | 50.17 | 50.15 | 50.17 | 3,033 | +0.04(+0.08%) |
Aug 07, 2024 | 50.16 | 50.16 | 50.13 | 50.13 | 835 | +0.02(+0.05%) |
Aug 06, 2024 | 50.12 | 50.13 | 50.08 | 50.10 | 5,598 | -0.08(-0.15%) |
Aug 05, 2024 | 50.13 | 50.25 | 50.13 | 50.18 | 8,074 | -0.00(-0.00%) |
Aug 02, 2024 | 50.33 | 50.33 | 50.17 | 50.18 | 7,963 | +0.09(+0.18%) |