Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 49.92 | 50.13 | 49.92 | 50.05 | 4,801 | +0.10(+0.20%) |
Sep 05, 2024 | 49.92 | 49.97 | 49.84 | 49.95 | 7,273 | +0.06(+0.12%) |
Sep 04, 2024 | 49.74 | 49.90 | 49.74 | 49.89 | 6,544 | +0.21(+0.42%) |
Sep 03, 2024 | 49.64 | 49.68 | 49.62 | 49.68 | 13,031 | +0.06(+0.12%) |
Aug 30, 2024 | 49.70 | 49.73 | 49.61 | 49.62 | 9,826 | -0.09(-0.18%) |
Aug 29, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 4,885 | -0.05(-0.09%) |
Aug 28, 2024 | 49.77 | 49.80 | 49.73 | 49.76 | 4,269 | -0.01(-0.02%) |
Aug 27, 2024 | 49.70 | 49.80 | 49.70 | 49.77 | 4,976 | +0.01(+0.01%) |
Aug 26, 2024 | 49.86 | 49.86 | 49.76 | 49.76 | 1,512 | -0.05(-0.10%) |
Aug 23, 2024 | 49.78 | 49.81 | 49.75 | 49.81 | 4,768 | +0.19(+0.38%) |
Aug 22, 2024 | 49.64 | 49.64 | 49.58 | 49.62 | 8,795 | -0.19(-0.37%) |
Aug 21, 2024 | 49.72 | 49.84 | 49.69 | 49.80 | 9,317 | +0.13(+0.27%) |
Aug 20, 2024 | 49.66 | 49.70 | 49.66 | 49.67 | 6,507 | +0.13(+0.26%) |
Aug 19, 2024 | 49.51 | 49.58 | 49.51 | 49.54 | 11,111 | +0.02(+0.04%) |
Aug 16, 2024 | 49.46 | 49.52 | 49.43 | 49.52 | 7,100 | +0.10(+0.19%) |
Aug 15, 2024 | 49.41 | 49.47 | 49.39 | 49.42 | 12,159 | -0.29(-0.57%) |
Aug 14, 2024 | 49.68 | 49.73 | 49.68 | 49.71 | 11,625 | +0.04(+0.08%) |
Aug 13, 2024 | 49.66 | 49.68 | 49.64 | 49.67 | 5,514 | +0.14(+0.28%) |
Aug 12, 2024 | 49.37 | 49.53 | 49.35 | 49.53 | 12,138 | +0.14(+0.28%) |
Aug 09, 2024 | 49.42 | 49.44 | 49.38 | 49.39 | 3,096 | +0.09(+0.18%) |
Aug 08, 2024 | 49.25 | 49.30 | 49.24 | 49.30 | 5,369 | -0.08(-0.16%) |
Aug 07, 2024 | 49.43 | 49.43 | 49.34 | 49.38 | 13,082 | -0.13(-0.26%) |
Aug 06, 2024 | 49.64 | 49.64 | 49.47 | 49.51 | 186,835 | -0.29(-0.58%) |
Aug 05, 2024 | 50.06 | 50.06 | 49.68 | 49.80 | 659,831 | +0.03(+0.06%) |
Aug 02, 2024 | 49.60 | 49.81 | 49.60 | 49.77 | 15,836 | +0.56(+1.14%) |
Aug 01, 2024 | 49.10 | 49.23 | 49.10 | 49.21 | 16,802 | +0.19(+0.38%) |
Jul 31, 2024 | 48.86 | 49.02 | 48.81 | 49.02 | 6,503 | +0.30(+0.61%) |
Jul 30, 2024 | 48.71 | 48.78 | 48.68 | 48.73 | 6,426 | +0.05(+0.10%) |
Jul 29, 2024 | 48.70 | 48.70 | 48.67 | 48.68 | 25,788 | +0.05(+0.10%) |
Jul 26, 2024 | 48.62 | 48.65 | 48.60 | 48.63 | 3,073 | +0.16(+0.33%) |
Jul 25, 2024 | 48.49 | 48.55 | 48.43 | 48.47 | 5,384 | +0.04(+0.08%) |
Jul 24, 2024 | 48.54 | 48.56 | 48.42 | 48.43 | 6,476 | -0.01(-0.02%) |
Jul 23, 2024 | 48.45 | 48.50 | 48.43 | 48.44 | 9,691 | +0.05(+0.10%) |
Jul 22, 2024 | 48.44 | 48.44 | 48.34 | 48.39 | 9,738 | -0.02(-0.04%) |
Jul 19, 2024 | 48.44 | 48.44 | 48.41 | 48.41 | 395 | -0.12(-0.25%) |
Jul 18, 2024 | 48.58 | 48.60 | 48.52 | 48.53 | 2,987 | -0.09(-0.18%) |
Jul 17, 2024 | 48.52 | 48.62 | 48.52 | 48.62 | 9,398 | +0.03(+0.06%) |
Jul 16, 2024 | 48.50 | 48.59 | 48.50 | 48.59 | 17,978 | +0.11(+0.23%) |
Jul 15, 2024 | 48.50 | 48.51 | 48.45 | 48.48 | 22,386 | -0.06(-0.12%) |
Jul 12, 2024 | 48.47 | 48.54 | 48.47 | 48.54 | 21,307 | +0.10(+0.21%) |
Jul 11, 2024 | 48.47 | 48.50 | 48.44 | 48.44 | 2,680 | +0.26(+0.54%) |
Jul 10, 2024 | 48.19 | 48.20 | 48.17 | 48.18 | 13,839 | +0.00(+0.00%) |
Jul 09, 2024 | 48.16 | 48.18 | 48.10 | 48.18 | 28,442 | -0.03(-0.06%) |
Jul 08, 2024 | 48.20 | 48.22 | 48.20 | 48.21 | 2,486 | -0.01(-0.02%) |
Jul 05, 2024 | 48.22 | 48.22 | 48.18 | 48.22 | 12,544 | +0.24(+0.50%) |
Jul 03, 2024 | 47.98 | 48.00 | 47.97 | 47.98 | 3,007 | +0.21(+0.45%) |
Jul 02, 2024 | 47.79 | 47.79 | 47.73 | 47.77 | 3,117 | +0.10(+0.20%) |