Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.94 | 50.99 | 50.88 | 50.97 | 763,084 | +0.08(+0.16%) |
Aug 22, 2024 | 50.95 | 51.03 | 50.88 | 50.89 | 636,634 | -0.07(-0.14%) |
Aug 21, 2024 | 50.96 | 51.01 | 50.92 | 50.96 | 617,608 | +0.05(+0.11%) |
Aug 20, 2024 | 50.84 | 50.91 | 50.84 | 50.91 | 495,354 | +0.04(+0.07%) |
Aug 19, 2024 | 50.82 | 50.87 | 50.82 | 50.87 | 366,964 | +0.05(+0.10%) |
Aug 16, 2024 | 50.83 | 51.00 | 50.77 | 50.82 | 363,762 | +0.06(+0.12%) |
Aug 15, 2024 | 50.82 | 50.82 | 50.76 | 50.76 | 287,096 | -0.12(-0.25%) |
Aug 14, 2024 | 50.88 | 50.91 | 50.86 | 50.88 | 215,818 | +0.02(+0.05%) |
Aug 13, 2024 | 50.85 | 50.88 | 50.84 | 50.86 | 557,314 | +0.06(+0.12%) |
Aug 12, 2024 | 50.79 | 50.82 | 50.75 | 50.80 | 403,433 | +0.04(+0.08%) |
Aug 09, 2024 | 50.78 | 50.82 | 50.71 | 50.76 | 416,596 | -0.01(-0.02%) |
Aug 08, 2024 | 50.73 | 50.77 | 50.68 | 50.77 | 340,336 | +0.01(+0.02%) |
Aug 07, 2024 | 50.76 | 50.78 | 50.72 | 50.76 | 786,614 | -0.01(-0.02%) |
Aug 06, 2024 | 50.83 | 50.83 | 50.67 | 50.77 | 1,449,811 | +0.04(+0.08%) |
Aug 05, 2024 | 50.86 | 50.89 | 50.70 | 50.73 | 1,109,000 | -0.10(-0.20%) |
Aug 02, 2024 | 50.69 | 50.87 | 50.68 | 50.83 | 962,423 | +0.20(+0.40%) |
Aug 01, 2024 | 50.50 | 50.65 | 50.50 | 50.63 | 870,877 | -0.15(-0.30%) |
Jul 31, 2024 | 50.68 | 50.78 | 50.67 | 50.78 | 584,259 | +0.12(+0.24%) |
Jul 30, 2024 | 50.63 | 50.68 | 50.63 | 50.66 | 289,781 | +0.02(+0.04%) |
Jul 29, 2024 | 50.63 | 50.67 | 50.63 | 50.64 | 386,564 | +0.01(+0.02%) |
Jul 26, 2024 | 50.61 | 50.65 | 50.61 | 50.63 | 151,442 | +0.04(+0.08%) |
Jul 25, 2024 | 50.60 | 50.65 | 50.58 | 50.59 | 219,765 | -0.00(-0.01%) |
Jul 24, 2024 | 50.57 | 50.65 | 50.57 | 50.59 | 267,252 | +0.04(+0.08%) |
Jul 23, 2024 | 50.52 | 50.57 | 50.52 | 50.55 | 192,010 | +0.02(+0.05%) |
Jul 22, 2024 | 50.55 | 50.55 | 50.51 | 50.53 | 259,310 | +0.02(+0.03%) |
Jul 19, 2024 | 50.48 | 50.54 | 50.48 | 50.52 | 148,191 | -0.02(-0.05%) |
Jul 18, 2024 | 50.55 | 50.59 | 50.54 | 50.54 | 339,984 | -0.04(-0.08%) |
Jul 17, 2024 | 50.54 | 50.58 | 50.51 | 50.58 | 540,810 | +0.02(+0.05%) |
Jul 16, 2024 | 50.48 | 50.56 | 50.48 | 50.55 | 415,736 | +0.03(+0.07%) |
Jul 15, 2024 | 50.50 | 50.52 | 50.48 | 50.52 | 704,463 | +0.03(+0.05%) |
Jul 12, 2024 | 50.43 | 50.50 | 50.43 | 50.49 | 312,952 | +0.06(+0.13%) |
Jul 11, 2024 | 50.45 | 50.45 | 50.41 | 50.43 | 414,980 | +0.11(+0.22%) |
Jul 10, 2024 | 50.37 | 50.37 | 50.29 | 50.32 | 810,105 | +0.00(+0.00%) |
Jul 09, 2024 | 50.32 | 50.32 | 50.28 | 50.32 | 499,684 | +0.02(+0.03%) |
Jul 08, 2024 | 50.34 | 50.34 | 50.26 | 50.30 | 202,309 | +0.01(+0.01%) |
Jul 05, 2024 | 50.26 | 50.30 | 50.21 | 50.30 | 389,797 | +0.11(+0.22%) |
Jul 03, 2024 | 50.13 | 50.20 | 50.13 | 50.19 | 172,856 | +0.06(+0.12%) |
Jul 02, 2024 | 50.14 | 50.15 | 50.11 | 50.13 | 246,760 | +0.04(+0.08%) |
Jul 01, 2024 | 50.10 | 50.10 | 50.06 | 50.09 | 418,282 | -0.03(-0.05%) |
Jun 28, 2024 | 50.13 | 50.17 | 50.10 | 50.12 | 358,143 | +0.03(+0.06%) |
Jun 27, 2024 | 50.05 | 50.12 | 50.05 | 50.09 | 689,069 | +0.03(+0.05%) |
Jun 26, 2024 | 50.09 | 50.09 | 50.04 | 50.06 | 615,394 | -0.04(-0.08%) |
Jun 25, 2024 | 50.12 | 50.13 | 50.10 | 50.10 | 512,778 | -0.00(-0.01%) |
Jun 24, 2024 | 50.10 | 50.12 | 50.09 | 50.11 | 287,396 | +0.01(+0.02%) |
Jun 21, 2024 | 50.08 | 50.13 | 50.07 | 50.10 | 263,912 | +0.00(+0.00%) |
Jun 20, 2024 | 50.09 | 50.10 | 50.06 | 50.10 | 294,847 | +0.02(+0.03%) |
Jun 18, 2024 | 50.09 | 50.10 | 50.07 | 50.08 | 480,094 | +0.05(+0.11%) |
Jun 17, 2024 | 50.06 | 50.07 | 50.03 | 50.03 | 196,030 | -0.05(-0.11%) |
Jun 14, 2024 | 50.09 | 50.12 | 50.08 | 50.08 | 301,296 | -0.01(-0.01%) |
Jun 13, 2024 | 50.10 | 50.10 | 50.06 | 50.09 | 262,618 | +0.08(+0.16%) |
Jun 12, 2024 | 50.00 | 50.09 | 50.00 | 50.01 | 229,335 | +0.09(+0.18%) |
Jun 11, 2024 | 49.91 | 49.93 | 49.89 | 49.92 | 336,656 | +0.03(+0.06%) |
Jun 10, 2024 | 49.88 | 49.92 | 49.88 | 49.89 | 309,989 | +0.00(+0.01%) |
Jun 07, 2024 | 49.97 | 49.97 | 49.88 | 49.88 | 480,829 | -0.10(-0.21%) |
Jun 06, 2024 | 49.99 | 50.01 | 49.98 | 49.99 | 305,264 | -0.01(-0.02%) |
Jun 05, 2024 | 49.95 | 50.00 | 49.94 | 50.00 | 534,372 | +0.06(+0.12%) |
Jun 04, 2024 | 49.90 | 49.96 | 49.90 | 49.94 | 331,316 | +0.04(+0.09%) |