Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 100 | +0.28(+0.54%) |
Aug 22, 2024 | 51.51 | 51.51 | 51.48 | 51.49 | 1,071 | -0.16(-0.31%) |
Aug 21, 2024 | 51.61 | 51.68 | 51.61 | 51.65 | 896 | +0.08(+0.16%) |
Aug 20, 2024 | 51.45 | 51.58 | 51.45 | 51.57 | 4,231 | +0.11(+0.21%) |
Aug 19, 2024 | 51.43 | 51.48 | 51.43 | 51.46 | 4,719 | +0.10(+0.19%) |
Aug 16, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 100 | +0.14(+0.28%) |
Aug 15, 2024 | 51.38 | 51.38 | 51.23 | 51.23 | 237 | -0.18(-0.36%) |
Aug 14, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 93 | +0.14(+0.28%) |
Aug 13, 2024 | 51.16 | 51.30 | 51.16 | 51.27 | 620 | +0.23(+0.46%) |
Aug 12, 2024 | 50.88 | 51.08 | 50.88 | 51.03 | 3,829 | +0.08(+0.16%) |
Aug 09, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 478 | +0.22(+0.44%) |
Aug 08, 2024 | 50.74 | 50.74 | 50.73 | 50.73 | 1,163 | -0.01(-0.02%) |
Aug 07, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 75 | -0.15(-0.29%) |
Aug 06, 2024 | 50.96 | 50.99 | 50.88 | 50.88 | 2,889 | -0.19(-0.37%) |
Aug 05, 2024 | 51.14 | 51.14 | 51.02 | 51.07 | 4,692 | -0.17(-0.34%) |
Aug 02, 2024 | 51.16 | 51.24 | 51.16 | 51.24 | 1,003 | +0.38(+0.75%) |
Aug 01, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 0 | -0.03(-0.06%) |
Jul 31, 2024 | 50.83 | 50.89 | 50.83 | 50.89 | 157 | +0.22(+0.44%) |
Jul 30, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 0 | +0.03(+0.06%) |
Jul 29, 2024 | 50.65 | 50.65 | 50.63 | 50.63 | 674 | +0.11(+0.22%) |
Jul 26, 2024 | 50.52 | 50.52 | 50.48 | 50.52 | 778 | +0.22(+0.43%) |
Jul 25, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 2 | +0.09(+0.19%) |
Jul 24, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 15 | -0.16(-0.32%) |
Jul 23, 2024 | 50.45 | 50.45 | 50.37 | 50.37 | 127 | +0.01(+0.01%) |
Jul 22, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 10 | +0.02(+0.04%) |
Jul 19, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 0 | -0.13(-0.26%) |
Jul 18, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 10 | -0.14(-0.28%) |
Jul 17, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 2 | +0.00(+0.00%) |
Jul 16, 2024 | 50.62 | 50.66 | 50.62 | 50.62 | 7,501 | +0.17(+0.34%) |
Jul 15, 2024 | 50.50 | 50.50 | 50.45 | 50.45 | 1,446 | -0.15(-0.29%) |
Jul 12, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 0 | +0.15(+0.30%) |
Jul 11, 2024 | 50.47 | 50.47 | 50.44 | 50.44 | 280 | +0.26(+0.51%) |
Jul 10, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 57 | +0.08(+0.16%) |
Jul 09, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 101 | -0.09(-0.18%) |
Jul 08, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 4 | +0.02(+0.03%) |
Jul 05, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 115 | +0.24(+0.47%) |
Jul 03, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | +0.31(+0.62%) |
Jul 02, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 2 | +0.21(+0.43%) |
Jul 01, 2024 | 49.77 | 49.77 | 49.43 | 49.43 | 1,403 | -0.22(-0.44%) |
Jun 28, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 100 | -0.16(-0.31%) |
Jun 27, 2024 | 49.82 | 49.82 | 49.81 | 49.81 | 643 | +0.12(+0.23%) |
Jun 26, 2024 | 49.68 | 49.69 | 49.68 | 49.69 | 113 | -0.22(-0.44%) |
Jun 25, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | -0.00(-0.00%) |
Jun 24, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | +0.02(+0.04%) |
Jun 21, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 100 | +0.03(+0.05%) |
Jun 20, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 504 | -0.11(-0.21%) |
Jun 18, 2024 | 49.96 | 50.01 | 49.96 | 49.97 | 600 | +0.17(+0.35%) |
Jun 17, 2024 | 49.79 | 49.80 | 49.79 | 49.80 | 632 | -0.16(-0.31%) |
Jun 14, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | -0.02(-0.04%) |
Jun 13, 2024 | 49.93 | 50.01 | 49.93 | 49.97 | 704 | +0.21(+0.43%) |
Jun 12, 2024 | 49.95 | 49.96 | 49.76 | 49.76 | 803 | +0.24(+0.49%) |
Jun 11, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 0 | +0.15(+0.30%) |
Jun 10, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 0 | -0.05(-0.09%) |
Jun 07, 2024 | 49.47 | 49.47 | 49.41 | 49.41 | 363 | -0.37(-0.74%) |
Jun 06, 2024 | 49.79 | 49.79 | 49.78 | 49.78 | 215 | -0.01(-0.02%) |
Jun 05, 2024 | 49.76 | 49.79 | 49.66 | 49.79 | 7,462 | +0.15(+0.30%) |
Jun 04, 2024 | 49.66 | 49.66 | 49.64 | 49.64 | 916 | +0.14(+0.28%) |