Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.73 | 50.80 | 50.71 | 50.74 | 27,176 | -0.02(-0.04%) |
Aug 22, 2024 | 50.73 | 50.77 | 50.73 | 50.77 | 6,165 | +0.08(+0.15%) |
Aug 21, 2024 | 50.71 | 50.76 | 50.66 | 50.69 | 20,600 | -0.06(-0.12%) |
Aug 20, 2024 | 50.64 | 50.76 | 50.60 | 50.75 | 9,305 | -0.16(-0.31%) |
Aug 19, 2024 | 50.63 | 50.93 | 50.63 | 50.91 | 6,573 | +0.23(+0.45%) |
Aug 16, 2024 | 50.67 | 50.68 | 50.67 | 50.68 | 2,556 | -0.05(-0.10%) |
Aug 15, 2024 | 50.69 | 50.75 | 50.68 | 50.73 | 4,851 | +0.05(+0.10%) |
Aug 14, 2024 | 50.64 | 50.71 | 50.62 | 50.68 | 10,538 | +0.05(+0.09%) |
Aug 13, 2024 | 50.62 | 50.66 | 50.61 | 50.63 | 8,014 | +0.03(+0.07%) |
Aug 12, 2024 | 50.59 | 50.86 | 50.57 | 50.60 | 20,598 | -0.03(-0.06%) |
Aug 09, 2024 | 50.62 | 50.63 | 50.60 | 50.63 | 5,101 | -0.06(-0.12%) |
Aug 08, 2024 | 50.62 | 50.79 | 50.62 | 50.69 | 42,794 | +0.10(+0.20%) |
Aug 07, 2024 | 50.62 | 50.62 | 50.59 | 50.59 | 2,914 | -0.03(-0.06%) |
Aug 06, 2024 | 50.67 | 50.67 | 50.60 | 50.62 | 1,719 | -0.20(-0.39%) |
Aug 05, 2024 | 50.62 | 50.84 | 50.53 | 50.82 | 4,839 | +0.33(+0.65%) |
Aug 02, 2024 | 50.47 | 50.75 | 50.46 | 50.49 | 39,752 | +0.06(+0.12%) |
Aug 01, 2024 | 50.50 | 50.50 | 50.42 | 50.43 | 15,854 | -0.06(-0.12%) |
Jul 31, 2024 | 50.50 | 50.53 | 50.49 | 50.49 | 9,297 | -0.18(-0.36%) |
Jul 30, 2024 | 50.66 | 50.68 | 50.65 | 50.67 | 6,934 | +0.02(+0.04%) |
Jul 29, 2024 | 50.66 | 50.69 | 50.63 | 50.65 | 3,236 | +0.00(+0.00%) |
Jul 26, 2024 | 50.62 | 50.70 | 50.61 | 50.65 | 2,724 | +0.02(+0.04%) |
Jul 25, 2024 | 50.61 | 50.63 | 50.61 | 50.63 | 2,921 | -0.03(-0.06%) |
Jul 24, 2024 | 50.61 | 50.67 | 50.57 | 50.66 | 3,800 | +0.06(+0.11%) |
Jul 23, 2024 | 50.60 | 50.65 | 50.56 | 50.60 | 3,396 | +0.00(+0.00%) |
Jul 22, 2024 | 50.63 | 50.71 | 50.55 | 50.60 | 302,002 | -0.01(-0.02%) |
Jul 19, 2024 | 50.62 | 50.62 | 50.61 | 50.61 | 2,396 | +0.00(+0.00%) |
Jul 18, 2024 | 50.59 | 50.61 | 50.56 | 50.61 | 2,784 | +0.04(+0.08%) |
Jul 17, 2024 | 50.57 | 50.57 | 50.55 | 50.57 | 3,825 | -0.03(-0.06%) |
Jul 16, 2024 | 50.57 | 50.65 | 50.57 | 50.60 | 7,460 | +0.11(+0.22%) |
Jul 15, 2024 | 50.49 | 50.53 | 50.49 | 50.49 | 5,606 | -0.02(-0.04%) |
Jul 12, 2024 | 50.51 | 50.52 | 50.49 | 50.51 | 1,428 | +0.04(+0.08%) |
Jul 11, 2024 | 50.45 | 50.59 | 50.45 | 50.47 | 1,453 | -0.04(-0.07%) |
Jul 10, 2024 | 50.47 | 50.52 | 50.47 | 50.51 | 13,659 | +0.01(+0.01%) |
Jul 09, 2024 | 50.43 | 50.51 | 50.43 | 50.50 | 7,807 | +0.04(+0.08%) |
Jul 08, 2024 | 50.41 | 50.48 | 50.41 | 50.46 | 2,405 | +0.00(+0.00%) |
Jul 05, 2024 | 50.40 | 50.48 | 50.40 | 50.46 | 18,936 | +0.04(+0.08%) |
Jul 03, 2024 | 50.40 | 50.43 | 50.40 | 50.42 | 2,994 | -0.01(-0.01%) |
Jul 02, 2024 | 50.40 | 50.52 | 50.38 | 50.42 | 4,635 | -0.01(-0.02%) |
Jul 01, 2024 | 50.37 | 50.45 | 50.37 | 50.43 | 10,320 | +0.05(+0.11%) |
Jun 28, 2024 | 50.32 | 50.39 | 50.32 | 50.38 | 3,376 | +0.05(+0.11%) |
Jun 27, 2024 | 50.34 | 50.34 | 50.33 | 50.33 | 2,559 | -0.04(-0.09%) |
Jun 26, 2024 | 50.37 | 50.38 | 50.34 | 50.37 | 3,953 | +0.02(+0.05%) |
Jun 25, 2024 | 50.33 | 50.43 | 50.33 | 50.35 | 4,443 | -0.02(-0.04%) |
Jun 24, 2024 | 50.34 | 50.37 | 50.34 | 50.37 | 1,455 | +0.02(+0.05%) |
Jun 21, 2024 | 50.27 | 50.38 | 50.27 | 50.34 | 6,309 | +0.03(+0.07%) |
Jun 20, 2024 | 50.29 | 50.32 | 50.28 | 50.31 | 3,453 | -0.02(-0.05%) |
Jun 18, 2024 | 50.35 | 50.38 | 50.31 | 50.33 | 7,278 | +0.04(+0.09%) |
Jun 17, 2024 | 50.25 | 50.29 | 50.25 | 50.29 | 2,585 | +0.02(+0.03%) |
Jun 14, 2024 | 50.27 | 50.27 | 50.23 | 50.27 | 794 | +0.02(+0.05%) |
Jun 13, 2024 | 50.27 | 50.35 | 50.25 | 50.25 | 9,557 | +0.01(+0.02%) |
Jun 12, 2024 | 50.28 | 50.28 | 50.22 | 50.24 | 18,726 | +0.02(+0.04%) |
Jun 11, 2024 | 50.15 | 50.32 | 50.15 | 50.22 | 14,879 | +0.00(+0.00%) |
Jun 10, 2024 | 50.22 | 50.26 | 50.20 | 50.22 | 5,013 | -0.01(-0.03%) |
Jun 07, 2024 | 50.23 | 50.30 | 50.16 | 50.23 | 3,347 | -0.01(-0.01%) |
Jun 06, 2024 | 50.24 | 50.24 | 50.21 | 50.24 | 2,034 | +0.01(+0.02%) |
Jun 05, 2024 | 50.20 | 50.47 | 50.19 | 50.23 | 17,802 | +0.00(+0.00%) |
Jun 04, 2024 | 50.13 | 50.24 | 50.13 | 50.23 | 26,887 | +0.03(+0.07%) |