Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 51.00 | 51.03 | 50.98 | 51.03 | 11,546 | +0.06(+0.12%) |
Aug 27, 2024 | 50.94 | 51.15 | 50.94 | 50.97 | 35,792 | +0.05(+0.10%) |
Aug 26, 2024 | 50.97 | 51.00 | 50.92 | 50.92 | 26,287 | -0.04(-0.08%) |
Aug 23, 2024 | 50.94 | 50.97 | 50.93 | 50.96 | 12,140 | +0.00(+0.00%) |
Aug 22, 2024 | 50.92 | 50.96 | 50.87 | 50.96 | 25,932 | +0.03(+0.06%) |
Aug 21, 2024 | 50.86 | 50.93 | 50.84 | 50.93 | 16,723 | +0.00(+0.00%) |
Aug 20, 2024 | 50.78 | 51.07 | 50.77 | 50.93 | 82,651 | +0.03(+0.06%) |
Aug 19, 2024 | 50.73 | 50.93 | 50.73 | 50.90 | 43,923 | +0.19(+0.37%) |
Aug 16, 2024 | 50.73 | 50.78 | 50.71 | 50.71 | 58,286 | -0.07(-0.14%) |
Aug 15, 2024 | 50.76 | 50.80 | 50.75 | 50.78 | 24,984 | +0.03(+0.07%) |
Aug 14, 2024 | 50.74 | 50.77 | 50.72 | 50.75 | 54,740 | +0.06(+0.11%) |
Aug 13, 2024 | 50.70 | 50.80 | 50.69 | 50.69 | 80,456 | -0.02(-0.04%) |
Aug 12, 2024 | 50.67 | 50.72 | 50.63 | 50.71 | 248,895 | +0.07(+0.14%) |
Aug 09, 2024 | 50.65 | 50.67 | 50.61 | 50.64 | 14,346 | -0.01(-0.01%) |
Aug 08, 2024 | 50.66 | 50.67 | 50.60 | 50.65 | 74,863 | +0.16(+0.31%) |
Aug 07, 2024 | 50.55 | 50.59 | 50.47 | 50.49 | 65,013 | +0.21(+0.42%) |
Aug 06, 2024 | 50.26 | 50.40 | 50.25 | 50.28 | 56,184 | -0.19(-0.38%) |
Aug 05, 2024 | 50.49 | 50.50 | 50.30 | 50.47 | 113,565 | -0.27(-0.53%) |
Aug 02, 2024 | 50.83 | 50.83 | 50.74 | 50.74 | 24,039 | -0.19(-0.37%) |
Aug 01, 2024 | 50.99 | 50.99 | 50.87 | 50.93 | 48,304 | -0.27(-0.53%) |
Jul 31, 2024 | 51.34 | 51.34 | 51.14 | 51.20 | 490,938 | +0.05(+0.10%) |
Jul 30, 2024 | 51.36 | 51.36 | 51.15 | 51.15 | 173,730 | -0.10(-0.20%) |
Jul 29, 2024 | 51.37 | 51.37 | 51.21 | 51.25 | 101,241 | -0.03(-0.06%) |
Jul 26, 2024 | 51.29 | 51.31 | 51.27 | 51.28 | 18,085 | +0.05(+0.10%) |
Jul 25, 2024 | 51.30 | 51.30 | 51.21 | 51.23 | 69,756 | +0.02(+0.04%) |
Jul 24, 2024 | 51.28 | 51.28 | 51.19 | 51.21 | 518,129 | -0.08(-0.16%) |
Jul 23, 2024 | 51.33 | 51.33 | 51.28 | 51.29 | 518,208 | +0.10(+0.20%) |
Jul 22, 2024 | 51.32 | 51.32 | 51.16 | 51.19 | 375,194 | -0.07(-0.14%) |
Jul 19, 2024 | 51.26 | 51.26 | 51.22 | 51.26 | 52,375 | +0.06(+0.12%) |
Jul 18, 2024 | 51.18 | 51.23 | 51.17 | 51.20 | 455,963 | +0.01(+0.02%) |
Jul 17, 2024 | 51.19 | 51.24 | 51.14 | 51.19 | 185,133 | +0.04(+0.08%) |
Jul 16, 2024 | 51.23 | 51.23 | 51.11 | 51.15 | 71,932 | +0.00(+0.00%) |
Jul 15, 2024 | 51.11 | 51.24 | 51.11 | 51.15 | 263,277 | +0.06(+0.12%) |
Jul 12, 2024 | 51.17 | 51.19 | 51.07 | 51.09 | 30,124 | -0.01(-0.02%) |
Jul 11, 2024 | 51.06 | 51.13 | 51.06 | 51.10 | 216,310 | +0.01(+0.02%) |
Jul 10, 2024 | 51.09 | 51.10 | 51.07 | 51.09 | 213,509 | +0.02(+0.04%) |
Jul 09, 2024 | 51.06 | 51.08 | 51.04 | 51.07 | 13,460 | +0.04(+0.07%) |
Jul 08, 2024 | 51.05 | 51.05 | 51.01 | 51.03 | 21,751 | -0.01(-0.01%) |
Jul 05, 2024 | 51.00 | 51.05 | 51.00 | 51.04 | 13,981 | +0.04(+0.08%) |
Jul 03, 2024 | 50.97 | 51.00 | 50.96 | 51.00 | 12,652 | +0.05(+0.09%) |
Jul 02, 2024 | 50.95 | 50.97 | 50.93 | 50.95 | 132,632 | +0.00(+0.01%) |
Jul 01, 2024 | 50.94 | 50.95 | 50.92 | 50.95 | 20,257 | +0.05(+0.09%) |
Jun 28, 2024 | 50.92 | 50.94 | 50.90 | 50.91 | 33,221 | -0.03(-0.07%) |
Jun 27, 2024 | 50.87 | 50.94 | 50.84 | 50.94 | 19,807 | +0.07(+0.14%) |
Jun 26, 2024 | 50.87 | 50.88 | 50.82 | 50.87 | 23,254 | -0.12(-0.23%) |
Jun 25, 2024 | 50.98 | 50.99 | 50.85 | 50.99 | 21,926 | +0.15(+0.29%) |
Jun 24, 2024 | 50.87 | 50.87 | 50.81 | 50.84 | 22,470 | +0.01(+0.02%) |
Jun 21, 2024 | 50.85 | 50.85 | 50.82 | 50.83 | 14,529 | -0.03(-0.06%) |
Jun 20, 2024 | 50.84 | 50.86 | 50.78 | 50.86 | 28,466 | +0.03(+0.06%) |
Jun 18, 2024 | 50.84 | 50.86 | 50.78 | 50.83 | 77,680 | +0.02(+0.04%) |
Jun 17, 2024 | 50.81 | 50.84 | 50.81 | 50.81 | 34,997 | +0.02(+0.04%) |
Jun 14, 2024 | 50.93 | 50.93 | 50.72 | 50.79 | 50,977 | -0.14(-0.27%) |
Jun 13, 2024 | 50.96 | 50.96 | 50.90 | 50.93 | 26,257 | +0.02(+0.04%) |
Jun 12, 2024 | 50.94 | 50.95 | 50.90 | 50.91 | 30,124 | +0.01(+0.01%) |
Jun 11, 2024 | 50.88 | 50.95 | 50.86 | 50.91 | 67,617 | +0.06(+0.11%) |
Jun 10, 2024 | 50.84 | 50.88 | 50.75 | 50.85 | 57,305 | +0.05(+0.10%) |
Jun 07, 2024 | 50.85 | 50.87 | 50.79 | 50.80 | 24,583 | -0.03(-0.07%) |
Jun 06, 2024 | 50.80 | 50.87 | 50.80 | 50.83 | 30,814 | -0.01(-0.01%) |
Jun 05, 2024 | 50.91 | 50.91 | 50.84 | 50.84 | 43,268 | -0.01(-0.02%) |
Jun 04, 2024 | 50.83 | 50.86 | 50.80 | 50.85 | 9,035 | -0.01(-0.02%) |