Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 100 | +0.16(+0.33%) |
Aug 22, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 1 | -0.13(-0.26%) |
Aug 21, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 36 | +0.11(+0.21%) |
Aug 20, 2024 | 49.82 | 49.88 | 49.82 | 49.88 | 222 | +0.09(+0.19%) |
Aug 19, 2024 | 49.68 | 49.78 | 49.68 | 49.78 | 120 | +0.11(+0.21%) |
Aug 16, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 100 | +0.08(+0.16%) |
Aug 15, 2024 | 49.51 | 49.62 | 49.51 | 49.59 | 442 | -0.15(-0.30%) |
Aug 14, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 0 | +0.09(+0.17%) |
Aug 13, 2024 | 49.62 | 49.66 | 49.62 | 49.66 | 530 | +0.21(+0.43%) |
Aug 12, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 0 | +0.09(+0.19%) |
Aug 09, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 0 | +0.13(+0.26%) |
Aug 08, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.07(-0.15%) |
Aug 07, 2024 | 49.19 | 49.30 | 49.18 | 49.30 | 2,947 | -0.13(-0.26%) |
Aug 06, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 3 | -0.20(-0.40%) |
Aug 05, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 2 | -0.05(-0.10%) |
Aug 02, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 100 | +0.43(+0.87%) |
Aug 01, 2024 | 49.19 | 49.25 | 49.19 | 49.25 | 202 | +0.25(+0.51%) |
Jul 31, 2024 | 49.01 | 49.01 | 49.00 | 49.00 | 315,242 | +0.20(+0.40%) |
Jul 30, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 1 | +0.04(+0.08%) |
Jul 29, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 40 | +0.08(+0.17%) |
Jul 26, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 100 | +0.16(+0.33%) |
Jul 25, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 5 | +0.08(+0.16%) |
Jul 24, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 4,953 | -0.12(-0.24%) |
Jul 23, 2024 | 48.61 | 48.61 | 48.57 | 48.57 | 246 | -0.01(-0.02%) |
Jul 22, 2024 | 48.62 | 48.62 | 48.54 | 48.58 | 248 | -0.03(-0.07%) |
Jul 19, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 100 | -0.08(-0.16%) |
Jul 18, 2024 | 48.79 | 48.79 | 48.69 | 48.69 | 484,112 | -0.12(-0.25%) |
Jul 17, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | +0.04(+0.08%) |
Jul 16, 2024 | 48.69 | 48.77 | 48.69 | 48.77 | 146 | +0.15(+0.32%) |
Jul 15, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 105 | -0.11(-0.23%) |
Jul 12, 2024 | 48.69 | 48.73 | 48.69 | 48.73 | 272 | +0.13(+0.27%) |
Jul 11, 2024 | 48.62 | 48.62 | 48.60 | 48.60 | 100 | +0.21(+0.43%) |
Jul 10, 2024 | 48.34 | 48.39 | 48.34 | 48.39 | 516 | +0.05(+0.11%) |
Jul 09, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 72,400 | -0.05(-0.10%) |
Jul 08, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 1 | +0.04(+0.09%) |
Jul 05, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 100 | +0.25(+0.52%) |
Jul 03, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 100 | +0.21(+0.45%) |
Jul 02, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 2 | +0.07(+0.16%) |
Jul 01, 2024 | 47.79 | 47.80 | 47.76 | 47.80 | 1,667 | -0.17(-0.35%) |
Jun 28, 2024 | 48.15 | 48.15 | 47.97 | 47.97 | 107 | -0.22(-0.46%) |
Jun 27, 2024 | 48.22 | 48.22 | 48.20 | 48.20 | 517 | +0.09(+0.20%) |
Jun 26, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 41 | -0.23(-0.47%) |
Jun 25, 2024 | 48.36 | 48.36 | 48.33 | 48.33 | 101 | +0.02(+0.04%) |
Jun 24, 2024 | 48.34 | 48.34 | 48.31 | 48.31 | 100 | +0.01(+0.03%) |
Jun 21, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | +0.01(+0.02%) |
Jun 20, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 3 | -0.08(-0.17%) |
Jun 18, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 100 | +0.14(+0.30%) |
Jun 17, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 3 | -0.14(-0.30%) |
Jun 14, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 100 | +0.07(+0.14%) |
Jun 13, 2024 | 48.31 | 48.31 | 48.30 | 48.30 | 101 | +0.23(+0.48%) |
Jun 12, 2024 | 48.18 | 48.18 | 48.07 | 48.07 | 103 | +0.20(+0.42%) |
Jun 11, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 0 | +0.12(+0.25%) |
Jun 10, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 1 | -0.09(-0.19%) |
Jun 07, 2024 | 47.88 | 47.88 | 47.84 | 47.84 | 309 | -0.32(-0.66%) |
Jun 06, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 0 | +0.01(+0.01%) |
Jun 05, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 105 | +0.16(+0.34%) |
Jun 04, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 10 | +0.16(+0.33%) |