Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.63 | 50.69 | 50.63 | 50.69 | 826 | +0.11(+0.21%) |
Aug 22, 2024 | 50.54 | 50.59 | 50.54 | 50.59 | 4,360 | -0.02(-0.05%) |
Aug 21, 2024 | 50.55 | 50.61 | 50.55 | 50.61 | 686 | +0.01(+0.02%) |
Aug 20, 2024 | 50.53 | 50.60 | 50.53 | 50.60 | 9,777 | +0.06(+0.12%) |
Aug 19, 2024 | 50.48 | 50.54 | 50.48 | 50.54 | 1,267 | +0.03(+0.05%) |
Aug 16, 2024 | 50.45 | 50.51 | 50.45 | 50.51 | 187 | +0.03(+0.06%) |
Aug 15, 2024 | 50.44 | 50.57 | 50.44 | 50.48 | 13,666 | -0.05(-0.09%) |
Aug 14, 2024 | 50.48 | 50.54 | 50.48 | 50.53 | 1,772 | +0.02(+0.03%) |
Aug 13, 2024 | 50.46 | 50.52 | 50.46 | 50.51 | 9,626 | +0.03(+0.07%) |
Aug 12, 2024 | 50.45 | 50.48 | 50.42 | 50.48 | 5,424 | +0.04(+0.09%) |
Aug 09, 2024 | 50.38 | 50.44 | 50.38 | 50.44 | 2,698 | +0.02(+0.05%) |
Aug 08, 2024 | 50.42 | 50.43 | 50.39 | 50.41 | 3,924 | -0.01(-0.03%) |
Aug 07, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 1,785 | -0.00(-0.01%) |
Aug 06, 2024 | 50.43 | 50.44 | 50.34 | 50.43 | 17,734 | -0.08(-0.16%) |
Aug 05, 2024 | 50.51 | 50.87 | 50.50 | 50.51 | 11,241 | +0.02(+0.04%) |
Aug 02, 2024 | 50.42 | 50.49 | 50.42 | 50.49 | 322 | +0.12(+0.24%) |
Aug 01, 2024 | 50.36 | 50.38 | 50.35 | 50.37 | 11,223 | -0.08(-0.17%) |
Jul 31, 2024 | 50.42 | 50.45 | 50.42 | 50.45 | 644 | +0.05(+0.10%) |
Jul 30, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 949 | +0.03(+0.06%) |
Jul 29, 2024 | 50.39 | 50.39 | 50.37 | 50.37 | 597 | +0.00(+0.00%) |
Jul 26, 2024 | 50.37 | 50.63 | 50.37 | 50.37 | 12,640 | +0.05(+0.10%) |
Jul 25, 2024 | 50.36 | 50.37 | 50.32 | 50.32 | 3,761 | -0.07(-0.13%) |
Jul 24, 2024 | 50.60 | 50.60 | 50.34 | 50.39 | 9,207 | -0.14(-0.28%) |
Jul 23, 2024 | 50.34 | 50.53 | 50.30 | 50.53 | 4,421 | +0.17(+0.33%) |
Jul 22, 2024 | 50.28 | 50.36 | 50.28 | 50.36 | 239 | +0.06(+0.12%) |
Jul 19, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 7,621 | +0.01(+0.02%) |
Jul 18, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 283 | -0.02(-0.05%) |
Jul 17, 2024 | 50.26 | 50.34 | 50.26 | 50.31 | 2,249 | +0.00(+0.01%) |
Jul 16, 2024 | 50.27 | 50.33 | 50.27 | 50.31 | 1,721 | +0.05(+0.09%) |
Jul 15, 2024 | 50.26 | 50.28 | 50.25 | 50.27 | 8,984 | +0.01(+0.02%) |
Jul 12, 2024 | 50.22 | 50.26 | 50.21 | 50.26 | 5,187 | +0.04(+0.07%) |
Jul 11, 2024 | 50.17 | 50.22 | 50.17 | 50.22 | 294 | +0.07(+0.14%) |
Jul 10, 2024 | 50.13 | 50.16 | 50.13 | 50.15 | 565 | +0.02(+0.04%) |
Jul 09, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 320 | -0.05(-0.10%) |
Jul 08, 2024 | 50.07 | 50.18 | 50.07 | 50.18 | 746 | +0.07(+0.14%) |
Jul 05, 2024 | 50.05 | 50.12 | 50.05 | 50.11 | 1,894 | +0.06(+0.12%) |
Jul 03, 2024 | 50.05 | 50.10 | 50.05 | 50.05 | 163,595 | +0.08(+0.16%) |
Jul 02, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 2 | +0.02(+0.04%) |
Jul 01, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 30 | -0.03(-0.06%) |
Jun 28, 2024 | 50.00 | 50.00 | 49.98 | 49.98 | 214 | +0.00(+0.00%) |
Jun 27, 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 670 | +0.02(+0.05%) |
Jun 26, 2024 | 49.95 | 49.98 | 49.95 | 49.95 | 603 | -0.02(-0.05%) |
Jun 25, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 52,553 | -0.00(-0.01%) |
Jun 24, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 0 | -0.00(-0.00%) |
Jun 21, 2024 | 49.99 | 50.03 | 49.98 | 49.98 | 5,668 | +0.02(+0.04%) |
Jun 20, 2024 | 49.97 | 49.97 | 49.96 | 49.96 | 107,228 | -0.02(-0.03%) |
Jun 18, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 1,105 | +0.04(+0.08%) |
Jun 17, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 214 | +0.00(+0.00%) |
Jun 14, 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 161 | +0.01(+0.03%) |
Jun 13, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.03(+0.05%) |
Jun 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 0 | +0.07(+0.14%) |
Jun 11, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 1 | +0.04(+0.08%) |
Jun 10, 2024 | 49.76 | 49.79 | 49.76 | 49.79 | 103 | +0.00(+0.01%) |
Jun 07, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 100 | -0.06(-0.12%) |
Jun 06, 2024 | 49.84 | 49.88 | 49.84 | 49.84 | 761 | +0.03(+0.06%) |
Jun 05, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 78 | +0.07(+0.15%) |
Jun 04, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 109 | +0.02(+0.05%) |