Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.65 | 50.85 | 50.63 | 50.80 | 23,355 | +0.18(+0.36%) |
Aug 22, 2024 | 50.63 | 50.63 | 50.59 | 50.62 | 879 | -0.07(-0.15%) |
Aug 21, 2024 | 50.65 | 50.75 | 50.65 | 50.69 | 103,457 | +0.05(+0.10%) |
Aug 20, 2024 | 50.62 | 50.67 | 50.62 | 50.64 | 5,517 | +0.07(+0.14%) |
Aug 19, 2024 | 50.53 | 50.68 | 50.51 | 50.57 | 1,337 | -0.02(-0.03%) |
Aug 16, 2024 | 50.59 | 50.61 | 50.55 | 50.59 | 5,127 | +0.06(+0.13%) |
Aug 15, 2024 | 50.49 | 50.55 | 50.49 | 50.52 | 12,754 | -0.08(-0.17%) |
Aug 14, 2024 | 50.52 | 50.61 | 50.52 | 50.60 | 8,903 | +0.02(+0.05%) |
Aug 13, 2024 | 50.54 | 50.58 | 50.54 | 50.58 | 2,897 | +0.11(+0.23%) |
Aug 12, 2024 | 50.39 | 50.48 | 50.34 | 50.47 | 2,397 | +0.06(+0.11%) |
Aug 09, 2024 | 50.46 | 50.46 | 50.34 | 50.41 | 20,978 | +0.00(+0.01%) |
Aug 08, 2024 | 50.39 | 50.43 | 50.39 | 50.40 | 661 | +0.01(+0.02%) |
Aug 07, 2024 | 50.25 | 50.52 | 50.25 | 50.39 | 4,078 | -0.05(-0.09%) |
Aug 06, 2024 | 50.53 | 50.53 | 50.43 | 50.44 | 4,422 | -0.10(-0.19%) |
Aug 05, 2024 | 50.49 | 50.53 | 50.49 | 50.53 | 1,016 | -0.06(-0.11%) |
Aug 02, 2024 | 50.26 | 50.59 | 50.26 | 50.59 | 3,986 | +0.24(+0.48%) |
Aug 01, 2024 | 50.30 | 50.35 | 50.30 | 50.35 | 2,862 | +0.11(+0.22%) |
Jul 31, 2024 | 49.89 | 50.27 | 49.89 | 50.24 | 4,423 | -0.14(-0.28%) |
Jul 30, 2024 | 50.35 | 50.39 | 50.32 | 50.38 | 5,873 | +0.05(+0.09%) |
Jul 29, 2024 | 50.27 | 50.34 | 50.27 | 50.34 | 3,611 | -0.01(-0.02%) |
Jul 26, 2024 | 50.37 | 50.37 | 50.33 | 50.34 | 3,334 | +0.08(+0.16%) |
Jul 25, 2024 | 50.26 | 50.28 | 50.25 | 50.27 | 2,742 | +0.02(+0.04%) |
Jul 24, 2024 | 50.30 | 50.30 | 50.22 | 50.24 | 5,042 | -0.03(-0.06%) |
Jul 23, 2024 | 50.27 | 50.27 | 50.24 | 50.27 | 1,504 | +0.04(+0.08%) |
Jul 22, 2024 | 50.20 | 50.24 | 50.17 | 50.23 | 825 | +0.05(+0.10%) |
Jul 19, 2024 | 49.95 | 50.21 | 49.95 | 50.19 | 6,411 | -0.08(-0.16%) |
Jul 18, 2024 | 50.25 | 50.27 | 50.23 | 50.27 | 3,766 | -0.02(-0.05%) |
Jul 17, 2024 | 50.29 | 50.31 | 50.28 | 50.29 | 2,530 | +0.02(+0.04%) |
Jul 16, 2024 | 50.24 | 50.29 | 50.22 | 50.27 | 3,588 | +0.06(+0.12%) |
Jul 15, 2024 | 50.18 | 50.25 | 50.10 | 50.21 | 10,835 | -0.09(-0.17%) |
Jul 12, 2024 | 50.18 | 50.38 | 50.18 | 50.30 | 23,017 | +0.13(+0.27%) |
Jul 11, 2024 | 50.03 | 50.19 | 50.03 | 50.16 | 9,526 | +0.14(+0.28%) |
Jul 10, 2024 | 50.00 | 50.02 | 49.98 | 50.02 | 3,760 | +0.04(+0.08%) |
Jul 09, 2024 | 49.97 | 49.98 | 49.93 | 49.98 | 13,324 | -0.02(-0.05%) |
Jul 08, 2024 | 49.98 | 50.04 | 49.97 | 50.00 | 5,717 | -0.02(-0.03%) |
Jul 05, 2024 | 50.00 | 50.02 | 49.98 | 50.02 | 7,962 | +0.10(+0.19%) |
Jul 03, 2024 | 49.93 | 50.00 | 49.86 | 49.92 | 22,035 | +0.12(+0.25%) |
Jul 02, 2024 | 49.77 | 49.85 | 49.77 | 49.80 | 7,313 | +0.09(+0.18%) |
Jul 01, 2024 | 49.70 | 49.78 | 49.68 | 49.71 | 7,835 | -0.07(-0.15%) |
Jun 28, 2024 | 49.90 | 49.90 | 49.76 | 49.78 | 3,018 | +0.01(+0.01%) |
Jun 27, 2024 | 49.76 | 49.83 | 49.71 | 49.77 | 10,639 | +0.04(+0.09%) |
Jun 26, 2024 | 49.73 | 49.76 | 49.72 | 49.73 | 929 | -0.04(-0.09%) |
Jun 25, 2024 | 49.79 | 49.85 | 49.68 | 49.77 | 282,013 | -0.04(-0.08%) |
Jun 24, 2024 | 49.83 | 49.83 | 49.79 | 49.81 | 2,759 | -0.01(-0.02%) |
Jun 21, 2024 | 49.79 | 49.83 | 49.77 | 49.82 | 20,106 | +0.11(+0.22%) |
Jun 20, 2024 | 49.63 | 49.80 | 49.63 | 49.72 | 9,598 | -0.12(-0.24%) |
Jun 18, 2024 | 49.86 | 49.91 | 49.80 | 49.83 | 13,544 | -0.01(-0.02%) |