Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 664,118 | +0.05(+0.10%) |
Aug 21, 2024 | 50.89 | 50.90 | 50.87 | 50.87 | 690,482 | -0.02(-0.04%) |
Aug 20, 2024 | 50.88 | 50.90 | 50.86 | 50.89 | 1,012,208 | +0.03(+0.06%) |
Aug 19, 2024 | 50.87 | 50.87 | 50.85 | 50.86 | 402,242 | +0.02(+0.05%) |
Aug 16, 2024 | 50.85 | 50.85 | 50.83 | 50.84 | 363,073 | +0.02(+0.03%) |
Aug 15, 2024 | 50.84 | 50.84 | 50.82 | 50.82 | 272,265 | -0.02(-0.04%) |
Aug 14, 2024 | 50.77 | 50.85 | 50.77 | 50.84 | 564,014 | +0.02(+0.04%) |
Aug 13, 2024 | 50.82 | 50.83 | 50.81 | 50.82 | 287,645 | +0.01(+0.02%) |
Aug 12, 2024 | 50.80 | 50.82 | 50.79 | 50.81 | 509,649 | -0.00(-0.01%) |
Aug 09, 2024 | 50.76 | 50.82 | 50.76 | 50.81 | 242,379 | +0.06(+0.12%) |
Aug 08, 2024 | 50.82 | 50.82 | 50.71 | 50.76 | 947,177 | -0.05(-0.11%) |
Aug 07, 2024 | 50.83 | 50.84 | 50.81 | 50.81 | 852,887 | -0.03(-0.06%) |
Aug 06, 2024 | 50.82 | 50.84 | 50.77 | 50.84 | 743,403 | +0.05(+0.10%) |
Aug 05, 2024 | 50.84 | 50.84 | 50.78 | 50.79 | 349,662 | -0.02(-0.03%) |
Aug 02, 2024 | 50.80 | 50.81 | 50.75 | 50.80 | 770,760 | +0.03(+0.07%) |
Aug 01, 2024 | 50.77 | 50.77 | 50.74 | 50.77 | 290,545 | -0.12(-0.24%) |
Jul 31, 2024 | 50.86 | 50.89 | 50.86 | 50.89 | 269,163 | +0.04(+0.08%) |
Jul 30, 2024 | 50.85 | 50.88 | 50.85 | 50.85 | 231,182 | +0.00(+0.00%) |
Jul 29, 2024 | 50.85 | 50.86 | 50.84 | 50.85 | 243,405 | +0.00(+0.00%) |
Jul 26, 2024 | 50.86 | 50.86 | 50.83 | 50.85 | 278,881 | +0.01(+0.02%) |
Jul 25, 2024 | 50.82 | 50.84 | 50.81 | 50.84 | 373,965 | +0.02(+0.04%) |
Jul 24, 2024 | 50.81 | 50.84 | 50.81 | 50.82 | 230,898 | +0.00(+0.00%) |
Jul 23, 2024 | 50.82 | 50.83 | 50.80 | 50.82 | 237,385 | +0.00(+0.00%) |
Jul 22, 2024 | 50.81 | 50.82 | 50.80 | 50.82 | 275,063 | +0.01(+0.02%) |
Jul 19, 2024 | 50.76 | 50.82 | 50.76 | 50.81 | 133,941 | +0.01(+0.02%) |
Jul 18, 2024 | 50.78 | 50.82 | 50.78 | 50.80 | 192,960 | +0.01(+0.02%) |
Jul 17, 2024 | 50.76 | 50.81 | 50.76 | 50.79 | 190,330 | +0.00(+0.00%) |
Jul 16, 2024 | 50.77 | 50.79 | 50.74 | 50.79 | 413,704 | +0.06(+0.12%) |
Jul 15, 2024 | 50.74 | 50.75 | 50.72 | 50.73 | 514,837 | -0.01(-0.01%) |
Jul 12, 2024 | 50.73 | 50.74 | 50.71 | 50.73 | 320,060 | +0.03(+0.07%) |
Jul 11, 2024 | 50.71 | 50.73 | 50.69 | 50.70 | 378,693 | +0.03(+0.06%) |
Jul 10, 2024 | 50.69 | 50.71 | 50.67 | 50.67 | 444,116 | -0.01(-0.02%) |
Jul 09, 2024 | 50.66 | 50.70 | 50.66 | 50.68 | 227,514 | +0.02(+0.04%) |
Jul 08, 2024 | 50.67 | 50.68 | 50.66 | 50.66 | 266,177 | -0.01(-0.02%) |
Jul 05, 2024 | 50.67 | 50.68 | 50.65 | 50.67 | 155,796 | +0.06(+0.12%) |
Jul 03, 2024 | 50.67 | 50.67 | 50.61 | 50.61 | 620,234 | -0.01(-0.02%) |
Jul 02, 2024 | 50.62 | 50.63 | 50.61 | 50.62 | 274,415 | +0.01(+0.02%) |
Jul 01, 2024 | 50.59 | 50.62 | 50.59 | 50.61 | 325,907 | +0.01(+0.01%) |
Jun 28, 2024 | 50.60 | 50.62 | 50.60 | 50.60 | 256,477 | -0.01(-0.01%) |
Jun 27, 2024 | 50.59 | 50.61 | 50.58 | 50.61 | 289,282 | +0.02(+0.04%) |
Jun 26, 2024 | 50.60 | 50.61 | 50.59 | 50.59 | 354,684 | -0.02(-0.04%) |
Jun 25, 2024 | 50.59 | 50.61 | 50.59 | 50.61 | 376,329 | +0.01(+0.02%) |
Jun 24, 2024 | 50.59 | 50.61 | 50.57 | 50.60 | 211,240 | +0.01(+0.02%) |
Jun 21, 2024 | 50.63 | 50.63 | 50.55 | 50.59 | 353,873 | +0.04(+0.08%) |
Jun 20, 2024 | 50.56 | 50.59 | 50.55 | 50.55 | 330,781 | -0.02(-0.04%) |
Jun 18, 2024 | 50.57 | 50.58 | 50.55 | 50.57 | 548,473 | +0.01(+0.02%) |
Jun 17, 2024 | 50.56 | 50.57 | 50.53 | 50.56 | 317,379 | +0.02(+0.04%) |
Jun 14, 2024 | 50.52 | 50.56 | 50.52 | 50.54 | 408,662 | +0.00(+0.00%) |
Jun 13, 2024 | 50.55 | 50.56 | 50.51 | 50.54 | 357,249 | +0.01(+0.02%) |
Jun 12, 2024 | 50.53 | 50.55 | 50.52 | 50.53 | 199,990 | +0.01(+0.02%) |
Jun 11, 2024 | 50.53 | 50.53 | 50.51 | 50.52 | 171,251 | +0.01(+0.02%) |
Jun 10, 2024 | 50.49 | 50.52 | 50.49 | 50.51 | 309,180 | +0.02(+0.04%) |
Jun 07, 2024 | 50.47 | 50.50 | 50.45 | 50.49 | 469,264 | +0.02(+0.04%) |
Jun 06, 2024 | 50.46 | 50.50 | 50.46 | 50.47 | 354,292 | +0.02(+0.04%) |
Jun 05, 2024 | 50.46 | 50.48 | 50.44 | 50.45 | 306,462 | -0.01(-0.02%) |
Jun 04, 2024 | 50.44 | 50.47 | 50.43 | 50.46 | 331,784 | +0.02(+0.04%) |