Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.92 | 51.12 | 50.89 | 50.98 | 166,685 | +0.12(+0.24%) |
Aug 22, 2024 | 50.88 | 50.90 | 50.85 | 50.86 | 195,317 | -0.08(-0.16%) |
Aug 21, 2024 | 50.94 | 50.99 | 50.91 | 50.94 | 151,095 | +0.00(+0.00%) |
Aug 20, 2024 | 50.98 | 50.98 | 50.87 | 50.94 | 193,819 | +0.05(+0.10%) |
Aug 19, 2024 | 50.93 | 50.94 | 50.85 | 50.89 | 274,051 | +0.04(+0.08%) |
Aug 16, 2024 | 50.81 | 50.88 | 50.80 | 50.85 | 184,941 | +0.01(+0.02%) |
Aug 15, 2024 | 50.89 | 50.89 | 50.78 | 50.84 | 209,655 | -0.14(-0.27%) |
Aug 14, 2024 | 50.93 | 51.01 | 50.93 | 50.98 | 161,335 | +0.02(+0.04%) |
Aug 13, 2024 | 50.88 | 50.96 | 50.88 | 50.96 | 173,503 | +0.09(+0.18%) |
Aug 12, 2024 | 50.85 | 50.89 | 50.80 | 50.87 | 174,930 | +0.03(+0.06%) |
Aug 09, 2024 | 50.84 | 50.84 | 50.79 | 50.84 | 194,414 | +0.06(+0.12%) |
Aug 08, 2024 | 50.81 | 50.82 | 50.71 | 50.78 | 110,816 | -0.08(-0.16%) |
Aug 07, 2024 | 51.04 | 51.04 | 50.85 | 50.86 | 152,297 | -0.20(-0.39%) |
Aug 06, 2024 | 51.08 | 51.10 | 50.99 | 51.06 | 138,546 | -0.03(-0.06%) |
Aug 05, 2024 | 51.20 | 51.24 | 51.09 | 51.09 | 267,394 | -0.00(-0.01%) |
Aug 02, 2024 | 51.05 | 51.10 | 51.01 | 51.09 | 410,430 | +0.30(+0.58%) |
Aug 01, 2024 | 50.81 | 50.84 | 50.77 | 50.80 | 144,520 | -0.06(-0.12%) |
Jul 31, 2024 | 50.77 | 50.87 | 50.74 | 50.86 | 681,452 | +0.12(+0.24%) |
Jul 30, 2024 | 50.74 | 50.77 | 50.71 | 50.74 | 151,738 | -0.01(-0.02%) |
Jul 29, 2024 | 50.73 | 50.76 | 50.73 | 50.74 | 94,295 | +0.00(+0.01%) |
Jul 26, 2024 | 50.77 | 50.77 | 50.70 | 50.74 | 92,150 | +0.09(+0.18%) |
Jul 25, 2024 | 50.63 | 50.70 | 50.63 | 50.65 | 145,399 | +0.06(+0.13%) |
Jul 24, 2024 | 50.78 | 50.78 | 50.59 | 50.59 | 204,251 | -0.09(-0.17%) |
Jul 23, 2024 | 50.66 | 50.73 | 50.66 | 50.67 | 104,694 | -0.04(-0.08%) |
Jul 22, 2024 | 50.71 | 50.72 | 50.63 | 50.71 | 241,437 | +0.02(+0.04%) |
Jul 19, 2024 | 50.73 | 50.73 | 50.66 | 50.69 | 64,258 | -0.03(-0.06%) |
Jul 18, 2024 | 50.70 | 51.20 | 50.66 | 50.72 | 112,754 | +0.01(+0.02%) |
Jul 17, 2024 | 50.73 | 50.73 | 50.67 | 50.71 | 129,481 | +0.00(+0.00%) |
Jul 16, 2024 | 50.68 | 50.74 | 50.64 | 50.71 | 389,847 | +0.09(+0.18%) |
Jul 15, 2024 | 50.67 | 50.67 | 50.57 | 50.62 | 164,579 | -0.05(-0.10%) |
Jul 12, 2024 | 50.67 | 50.68 | 50.65 | 50.67 | 187,237 | +0.03(+0.06%) |
Jul 11, 2024 | 50.65 | 50.67 | 50.60 | 50.64 | 186,989 | +0.12(+0.23%) |
Jul 10, 2024 | 50.53 | 50.53 | 50.48 | 50.52 | 172,679 | +0.05(+0.11%) |
Jul 09, 2024 | 50.49 | 50.53 | 50.44 | 50.47 | 146,677 | -0.01(-0.02%) |
Jul 08, 2024 | 50.57 | 50.57 | 50.45 | 50.48 | 109,068 | -0.04(-0.08%) |
Jul 05, 2024 | 50.46 | 50.53 | 50.40 | 50.52 | 66,621 | +0.15(+0.30%) |
Jul 03, 2024 | 50.31 | 50.42 | 50.28 | 50.37 | 189,031 | +0.11(+0.23%) |
Jul 02, 2024 | 50.23 | 50.31 | 50.23 | 50.26 | 176,237 | +0.11(+0.21%) |
Jul 01, 2024 | 50.19 | 50.19 | 50.07 | 50.15 | 223,691 | -0.08(-0.15%) |
Jun 28, 2024 | 50.37 | 50.37 | 50.23 | 50.23 | 222,157 | -0.09(-0.19%) |
Jun 27, 2024 | 50.31 | 50.34 | 50.28 | 50.32 | 133,034 | +0.04(+0.08%) |
Jun 26, 2024 | 50.34 | 50.34 | 50.26 | 50.28 | 117,023 | -0.13(-0.26%) |
Jun 25, 2024 | 50.41 | 50.42 | 50.37 | 50.41 | 107,176 | +0.01(+0.02%) |
Jun 24, 2024 | 50.37 | 50.42 | 50.36 | 50.40 | 75,961 | -0.05(-0.10%) |
Jun 21, 2024 | 50.38 | 50.45 | 50.35 | 50.45 | 127,899 | +0.05(+0.10%) |
Jun 20, 2024 | 50.40 | 50.42 | 50.36 | 50.40 | 125,278 | -0.08(-0.16%) |
Jun 18, 2024 | 50.39 | 50.48 | 50.37 | 50.48 | 295,942 | +0.09(+0.19%) |
Jun 17, 2024 | 50.43 | 50.43 | 50.36 | 50.39 | 124,816 | -0.08(-0.17%) |
Jun 14, 2024 | 50.40 | 50.48 | 50.40 | 50.47 | 138,655 | +0.03(+0.06%) |
Jun 13, 2024 | 50.40 | 50.45 | 50.38 | 50.44 | 136,294 | +0.13(+0.26%) |
Jun 12, 2024 | 50.28 | 50.35 | 50.25 | 50.31 | 170,343 | +0.24(+0.48%) |
Jun 11, 2024 | 50.09 | 50.09 | 50.03 | 50.07 | 199,896 | +0.03(+0.07%) |
Jun 10, 2024 | 50.03 | 50.04 | 49.95 | 50.04 | 158,865 | +0.02(+0.04%) |
Jun 07, 2024 | 50.04 | 50.07 | 49.98 | 50.02 | 112,372 | -0.20(-0.40%) |
Jun 06, 2024 | 50.15 | 50.25 | 50.14 | 50.22 | 126,834 | +0.12(+0.25%) |
Jun 05, 2024 | 50.04 | 50.24 | 49.98 | 50.09 | 129,639 | +0.16(+0.32%) |
Jun 04, 2024 | 49.95 | 49.96 | 49.86 | 49.93 | 212,515 | +0.12(+0.24%) |