Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.32 | 50.34 | 50.32 | 50.34 | 85,299 | +0.04(+0.08%) |
Aug 22, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 89,620 | -0.01(-0.02%) |
Aug 21, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 200,603 | +0.02(+0.04%) |
Aug 20, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 3,285,353 | +0.00(+0.00%) |
Aug 19, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 179,876 | +0.01(+0.02%) |
Aug 16, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 111,527 | +0.04(+0.08%) |
Aug 15, 2024 | 50.24 | 50.26 | 50.24 | 50.24 | 143,535 | -0.01(-0.02%) |
Aug 14, 2024 | 50.26 | 50.31 | 50.25 | 50.25 | 107,311 | -0.01(-0.02%) |
Aug 13, 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 44,368 | +0.03(+0.06%) |
Aug 12, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 92,603 | +0.01(+0.02%) |
Aug 09, 2024 | 50.22 | 50.24 | 50.22 | 50.22 | 74,438 | +0.01(+0.02%) |
Aug 08, 2024 | 50.21 | 50.22 | 50.20 | 50.21 | 62,189 | -0.01(-0.02%) |
Aug 07, 2024 | 50.20 | 50.22 | 50.19 | 50.22 | 91,502 | +0.03(+0.06%) |
Aug 06, 2024 | 50.22 | 50.22 | 50.19 | 50.19 | 408,464 | -0.03(-0.06%) |
Aug 05, 2024 | 50.24 | 50.25 | 50.20 | 50.22 | 2,190,192 | +0.01(+0.02%) |
Aug 02, 2024 | 50.19 | 50.21 | 50.19 | 50.21 | 159,953 | +0.06(+0.12%) |
Aug 01, 2024 | 50.13 | 50.15 | 50.12 | 50.15 | 877,853 | -0.16(-0.32%) |
Jul 31, 2024 | 50.31 | 50.33 | 50.31 | 50.31 | 620,017 | -0.01(-0.02%) |
Jul 30, 2024 | 50.32 | 50.32 | 50.30 | 50.32 | 66,535 | +0.02(+0.04%) |
Jul 29, 2024 | 50.30 | 50.31 | 50.30 | 50.30 | 56,703 | +0.01(+0.02%) |
Jul 26, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 176,104 | +0.02(+0.04%) |
Jul 25, 2024 | 50.27 | 50.28 | 50.26 | 50.27 | 207,663 | +0.01(+0.02%) |
Jul 24, 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 128,284 | +0.01(+0.02%) |
Jul 23, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 58,449 | +0.00(+0.00%) |
Jul 22, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 84,444 | +0.01(+0.02%) |
Jul 19, 2024 | 50.23 | 50.25 | 50.23 | 50.24 | 36,588 | +0.02(+0.04%) |
Jul 18, 2024 | 50.21 | 50.23 | 50.21 | 50.22 | 55,730 | +0.01(+0.02%) |
Jul 17, 2024 | 50.20 | 50.22 | 50.20 | 50.21 | 76,793 | +0.01(+0.02%) |
Jul 16, 2024 | 50.20 | 50.22 | 50.20 | 50.20 | 96,227 | -0.01(-0.02%) |
Jul 15, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 79,190 | +0.02(+0.04%) |
Jul 12, 2024 | 50.18 | 50.20 | 50.18 | 50.19 | 142,180 | +0.02(+0.04%) |
Jul 11, 2024 | 50.17 | 50.17 | 50.15 | 50.17 | 356,729 | +0.02(+0.04%) |
Jul 10, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 212,855 | +0.01(+0.02%) |
Jul 09, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 169,609 | +0.00(+0.00%) |
Jul 08, 2024 | 50.14 | 50.14 | 50.12 | 50.14 | 59,994 | +0.01(+0.02%) |
Jul 05, 2024 | 50.13 | 50.13 | 50.11 | 50.13 | 74,209 | +0.04(+0.08%) |
Jul 03, 2024 | 50.08 | 50.10 | 50.08 | 50.09 | 76,362 | +0.01(+0.02%) |
Jul 02, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 321,690 | +0.01(+0.02%) |
Jul 01, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 81,353 | -0.00(-0.00%) |
Jun 28, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 56,136 | +0.02(+0.04%) |
Jun 27, 2024 | 50.03 | 50.05 | 50.03 | 50.05 | 104,937 | +0.02(+0.05%) |
Jun 26, 2024 | 50.02 | 50.04 | 50.02 | 50.03 | 157,839 | -0.00(-0.01%) |
Jun 25, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 85,460 | +0.01(+0.02%) |
Jun 24, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 99,005 | +0.00(+0.00%) |
Jun 21, 2024 | 50.01 | 50.02 | 50.00 | 50.02 | 94,571 | +0.02(+0.04%) |
Jun 20, 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 158,641 | +0.01(+0.02%) |
Jun 18, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 98,981 | +0.02(+0.04%) |
Jun 17, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 94,661 | +0.00(+0.00%) |
Jun 14, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 107,891 | +0.02(+0.04%) |
Jun 13, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 206,499 | +0.01(+0.03%) |
Jun 12, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 53,132 | +0.02(+0.03%) |
Jun 11, 2024 | 49.93 | 49.93 | 49.91 | 49.92 | 89,429 | +0.01(+0.02%) |
Jun 10, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 75,655 | +0.00(+0.00%) |
Jun 07, 2024 | 49.92 | 49.92 | 49.89 | 49.91 | 172,294 | +0.02(+0.04%) |
Jun 06, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 124,443 | +0.00(+0.00%) |
Jun 05, 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 108,350 | +0.01(+0.02%) |
Jun 04, 2024 | 49.87 | 49.89 | 49.87 | 49.88 | 236,582 | +0.01(+0.02%) |