Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 143 | +0.42(+0.83%) |
Aug 22, 2024 | 50.78 | 50.81 | 50.78 | 50.81 | 472 | -0.32(-0.63%) |
Aug 21, 2024 | 51.08 | 51.13 | 51.08 | 51.13 | 302 | +0.10(+0.19%) |
Aug 20, 2024 | 50.99 | 51.03 | 50.92 | 51.03 | 23,634 | +0.16(+0.32%) |
Aug 19, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 2 | +0.18(+0.35%) |
Aug 16, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 100 | +0.20(+0.40%) |
Aug 15, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 36 | -0.10(-0.20%) |
Aug 14, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 320 | +0.43(+0.85%) |
Aug 13, 2024 | 50.05 | 50.19 | 50.05 | 50.16 | 541 | +0.44(+0.89%) |
Aug 12, 2024 | 49.63 | 49.72 | 49.61 | 49.72 | 204 | +0.07(+0.14%) |
Aug 09, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 100 | +0.42(+0.86%) |
Aug 08, 2024 | 49.28 | 49.28 | 49.23 | 49.23 | 256 | -0.01(-0.02%) |
Aug 07, 2024 | 49.71 | 49.71 | 49.24 | 49.24 | 1,077 | -0.38(-0.77%) |
Aug 06, 2024 | 49.98 | 49.98 | 49.62 | 49.62 | 2,422 | -0.42(-0.85%) |
Aug 05, 2024 | 49.96 | 50.08 | 49.84 | 50.05 | 2,663 | -0.16(-0.31%) |
Aug 02, 2024 | 50.05 | 50.20 | 50.05 | 50.20 | 435 | +0.60(+1.20%) |
Aug 01, 2024 | 49.77 | 49.77 | 49.60 | 49.60 | 2,060 | -0.01(-0.03%) |
Jul 31, 2024 | 49.61 | 49.62 | 49.55 | 49.62 | 460 | +0.34(+0.70%) |
Jul 30, 2024 | 49.26 | 49.27 | 49.26 | 49.27 | 918 | +0.03(+0.06%) |
Jul 29, 2024 | 49.19 | 49.25 | 49.18 | 49.25 | 5,403 | +0.17(+0.35%) |
Jul 26, 2024 | 49.02 | 49.08 | 48.96 | 49.08 | 7,914 | +0.41(+0.84%) |
Jul 25, 2024 | 48.75 | 48.75 | 48.66 | 48.66 | 151 | +0.34(+0.69%) |
Jul 24, 2024 | 48.91 | 48.91 | 48.33 | 48.33 | 1,496 | -0.57(-1.17%) |
Jul 23, 2024 | 49.10 | 49.10 | 48.90 | 48.90 | 636 | -0.08(-0.15%) |
Jul 22, 2024 | 49.05 | 49.05 | 48.93 | 48.98 | 241 | -0.08(-0.16%) |
Jul 19, 2024 | 49.23 | 49.23 | 49.06 | 49.06 | 1,954 | -0.25(-0.51%) |
Jul 18, 2024 | 49.44 | 49.44 | 49.31 | 49.31 | 668 | -0.33(-0.67%) |
Jul 17, 2024 | 49.44 | 49.68 | 49.44 | 49.64 | 3,888 | +0.01(+0.02%) |
Jul 16, 2024 | 49.60 | 49.63 | 49.60 | 49.63 | 2,639 | +0.47(+0.95%) |
Jul 15, 2024 | 49.29 | 49.29 | 49.16 | 49.16 | 1,499 | -0.43(-0.86%) |
Jul 12, 2024 | 49.52 | 49.59 | 49.52 | 49.59 | 17,623 | +0.23(+0.46%) |
Jul 11, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 54 | +0.35(+0.72%) |
Jul 10, 2024 | 48.84 | 49.01 | 48.84 | 49.01 | 5,735 | +0.18(+0.36%) |
Jul 09, 2024 | 48.88 | 48.88 | 48.83 | 48.83 | 3,287 | -0.24(-0.48%) |
Jul 08, 2024 | 49.09 | 49.09 | 49.06 | 49.07 | 808 | +0.04(+0.08%) |
Jul 05, 2024 | 48.96 | 49.03 | 48.79 | 49.03 | 1,731 | +0.34(+0.71%) |
Jul 03, 2024 | 48.67 | 48.69 | 48.62 | 48.69 | 942 | +0.51(+1.05%) |
Jul 02, 2024 | 48.11 | 48.18 | 47.97 | 48.18 | 2,043 | +0.44(+0.91%) |
Jul 01, 2024 | 47.90 | 48.04 | 47.74 | 47.74 | 1,961 | -0.47(-0.97%) |
Jun 28, 2024 | 48.79 | 48.79 | 48.21 | 48.21 | 3,303 | -0.47(-0.96%) |
Jun 27, 2024 | 48.74 | 48.77 | 48.68 | 48.68 | 20,979 | +0.12(+0.25%) |
Jun 26, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 2 | -0.45(-0.92%) |
Jun 25, 2024 | 48.94 | 49.01 | 48.94 | 49.01 | 502 | +0.03(+0.06%) |
Jun 24, 2024 | 49.02 | 49.05 | 48.97 | 48.98 | 5,380 | +0.04(+0.09%) |
Jun 21, 2024 | 48.94 | 48.97 | 48.93 | 48.94 | 3,721 | +0.04(+0.08%) |
Jun 20, 2024 | 48.72 | 48.89 | 48.72 | 48.89 | 1,770 | -0.27(-0.55%) |
Jun 18, 2024 | 49.05 | 49.16 | 49.05 | 49.16 | 836 | +0.34(+0.69%) |
Jun 17, 2024 | 48.82 | 48.85 | 48.82 | 48.83 | 503 | -0.33(-0.68%) |
Jun 14, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 100 | +0.03(+0.05%) |
Jun 13, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 99 | +0.35(+0.72%) |
Jun 12, 2024 | 49.07 | 49.08 | 48.78 | 48.78 | 3,043 | +0.36(+0.75%) |
Jun 11, 2024 | 48.18 | 48.42 | 48.18 | 48.42 | 637 | +0.29(+0.60%) |
Jun 10, 2024 | 48.11 | 48.16 | 48.09 | 48.13 | 2,312 | -0.19(-0.39%) |
Jun 07, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 100 | -0.58(-1.18%) |
Jun 06, 2024 | 48.92 | 48.92 | 48.89 | 48.90 | 2,164 | -0.05(-0.11%) |
Jun 05, 2024 | 48.85 | 48.95 | 48.73 | 48.95 | 1,689 | +0.22(+0.45%) |
Jun 04, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 326 | +0.30(+0.62%) |