Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.73 | 50.84 | 50.73 | 50.83 | 1,988 | +0.13(+0.26%) |
Aug 22, 2024 | 50.70 | 50.72 | 50.65 | 50.70 | 1,414 | -0.01(-0.02%) |
Aug 21, 2024 | 50.71 | 50.75 | 50.68 | 50.70 | 4,431 | +0.06(+0.12%) |
Aug 20, 2024 | 50.64 | 50.69 | 50.59 | 50.65 | 3,666 | +0.08(+0.15%) |
Aug 19, 2024 | 50.50 | 50.60 | 50.50 | 50.57 | 3,088 | +0.10(+0.20%) |
Aug 16, 2024 | 50.75 | 50.75 | 50.45 | 50.47 | 1,573 | +0.12(+0.25%) |
Aug 15, 2024 | 50.26 | 50.40 | 50.26 | 50.34 | 2,150 | +0.09(+0.17%) |
Aug 14, 2024 | 50.20 | 50.27 | 50.20 | 50.26 | 1,718 | +0.12(+0.25%) |
Aug 13, 2024 | 49.22 | 50.15 | 49.22 | 50.13 | 2,745 | +0.10(+0.21%) |
Aug 12, 2024 | 50.04 | 50.10 | 50.00 | 50.03 | 3,183 | -0.04(-0.08%) |
Aug 09, 2024 | 49.99 | 50.07 | 49.97 | 50.07 | 2,999 | +0.17(+0.34%) |
Aug 08, 2024 | 49.88 | 49.92 | 49.81 | 49.90 | 2,380 | +0.10(+0.20%) |
Aug 07, 2024 | 49.87 | 49.95 | 49.80 | 49.80 | 32,515 | -0.02(-0.03%) |
Aug 06, 2024 | 49.88 | 49.90 | 49.81 | 49.81 | 2,789 | +0.02(+0.04%) |
Aug 05, 2024 | 49.71 | 49.88 | 49.71 | 49.80 | 5,620 | -0.30(-0.60%) |
Aug 02, 2024 | 49.29 | 50.11 | 49.29 | 50.09 | 3,185 | -0.04(-0.07%) |
Aug 01, 2024 | 50.12 | 50.18 | 50.09 | 50.13 | 2,412 | -0.12(-0.25%) |
Jul 31, 2024 | 50.26 | 50.28 | 50.20 | 50.26 | 2,563 | +0.10(+0.20%) |
Jul 30, 2024 | 50.13 | 50.23 | 50.09 | 50.16 | 13,818 | +0.04(+0.07%) |
Jul 29, 2024 | 50.13 | 50.16 | 50.07 | 50.12 | 3,707 | +0.08(+0.16%) |
Jul 26, 2024 | 50.48 | 50.48 | 49.97 | 50.04 | 4,676 | +0.05(+0.10%) |
Jul 25, 2024 | 49.93 | 50.06 | 49.93 | 49.99 | 3,709 | +0.00(+0.00%) |
Jul 24, 2024 | 50.02 | 50.09 | 49.92 | 49.99 | 2,834 | -0.14(-0.27%) |
Jul 23, 2024 | 50.08 | 50.20 | 50.06 | 50.12 | 6,194 | +0.02(+0.05%) |
Jul 22, 2024 | 50.08 | 50.17 | 50.03 | 50.10 | 5,178 | +0.03(+0.06%) |
Jul 19, 2024 | 50.05 | 50.07 | 50.05 | 50.07 | 164 | -0.03(-0.05%) |
Jul 18, 2024 | 50.16 | 50.20 | 50.03 | 50.10 | 12,262 | -0.06(-0.13%) |
Jul 17, 2024 | 50.10 | 50.17 | 50.07 | 50.16 | 3,303 | +0.06(+0.11%) |
Jul 16, 2024 | 50.12 | 50.15 | 50.08 | 50.10 | 2,344 | +0.05(+0.11%) |
Jul 15, 2024 | 50.11 | 50.12 | 49.98 | 50.05 | 3,578 | -0.00(-0.00%) |
Jul 12, 2024 | 50.04 | 50.05 | 50.01 | 50.05 | 2,544 | +0.06(+0.12%) |
Jul 11, 2024 | 49.94 | 50.02 | 49.90 | 49.99 | 54,199 | +0.17(+0.35%) |
Jul 10, 2024 | 49.82 | 49.84 | 49.80 | 49.82 | 85,311 | +0.11(+0.21%) |
Jul 09, 2024 | 49.57 | 49.84 | 49.57 | 49.71 | 14,068 | -0.10(-0.20%) |
Jul 08, 2024 | 49.75 | 49.86 | 49.72 | 49.81 | 3,307 | +0.08(+0.16%) |
Jul 05, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 1,135 | +0.19(+0.38%) |
Jul 03, 2024 | 49.55 | 49.67 | 49.54 | 49.54 | 4,452 | +0.15(+0.30%) |
Jul 02, 2024 | 49.36 | 49.50 | 49.36 | 49.39 | 5,793 | -0.02(-0.04%) |
Jul 01, 2024 | 49.42 | 49.43 | 49.34 | 49.41 | 5,510 | +0.00(+0.00%) |
Jun 28, 2024 | 49.45 | 49.57 | 49.41 | 49.41 | 5,145 | -0.11(-0.23%) |
Jun 27, 2024 | 49.41 | 49.52 | 49.41 | 49.52 | 3,062 | +0.07(+0.15%) |
Jun 26, 2024 | 49.54 | 49.54 | 49.40 | 49.45 | 2,765 | -0.09(-0.19%) |
Jun 25, 2024 | 49.53 | 49.57 | 49.52 | 49.54 | 2,555 | +0.02(+0.05%) |
Jun 24, 2024 | 49.54 | 49.55 | 49.44 | 49.52 | 6,122 | +0.07(+0.15%) |
Jun 21, 2024 | 49.38 | 49.51 | 49.38 | 49.44 | 4,677 | -0.06(-0.13%) |
Jun 20, 2024 | 49.40 | 49.51 | 49.32 | 49.51 | 6,478 | +0.19(+0.38%) |
Jun 18, 2024 | 49.38 | 49.43 | 49.32 | 49.32 | 8,356 | -0.03(-0.06%) |
Jun 17, 2024 | 49.32 | 49.35 | 49.17 | 49.35 | 2,954 | +0.04(+0.09%) |
Jun 14, 2024 | 49.33 | 49.39 | 49.29 | 49.31 | 2,879 | -0.05(-0.09%) |
Jun 13, 2024 | 49.33 | 49.35 | 49.27 | 49.35 | 946 | -0.02(-0.04%) |
Jun 12, 2024 | 49.24 | 49.37 | 49.18 | 49.37 | 9,035 | +0.30(+0.61%) |
Jun 11, 2024 | 49.08 | 49.12 | 48.95 | 49.07 | 13,245 | +0.14(+0.28%) |
Jun 10, 2024 | 49.10 | 49.12 | 48.93 | 48.93 | 134,752 | -0.03(-0.06%) |
Jun 07, 2024 | 49.04 | 49.14 | 48.96 | 48.96 | 105,104 | -0.25(-0.52%) |
Jun 06, 2024 | 49.17 | 49.28 | 49.17 | 49.22 | 96,123 | +0.10(+0.21%) |
Jun 05, 2024 | 49.17 | 49.24 | 49.11 | 49.11 | 6,321 | -0.08(-0.16%) |
Jun 04, 2024 | 49.10 | 49.19 | 49.05 | 49.19 | 2,436 | +0.08(+0.16%) |