Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 50.81 | 50.82 | 50.78 | 50.80 | 1,933,879 | +0.01(+0.02%) |
Aug 20, 2024 | 50.77 | 50.81 | 50.75 | 50.79 | 3,417,448 | +0.03(+0.06%) |
Aug 19, 2024 | 50.70 | 50.77 | 50.69 | 50.76 | 2,342,310 | +0.08(+0.16%) |
Aug 16, 2024 | 50.64 | 50.70 | 50.62 | 50.68 | 2,539,308 | +0.03(+0.06%) |
Aug 15, 2024 | 50.65 | 50.66 | 50.56 | 50.65 | 1,953,755 | +0.01(+0.02%) |
Aug 14, 2024 | 50.66 | 50.67 | 50.63 | 50.64 | 1,864,829 | -0.01(-0.02%) |
Aug 13, 2024 | 50.66 | 50.68 | 50.62 | 50.65 | 2,801,295 | -0.01(-0.02%) |
Aug 12, 2024 | 50.71 | 50.71 | 50.64 | 50.66 | 2,797,878 | -0.03(-0.06%) |
Aug 09, 2024 | 50.73 | 50.73 | 50.69 | 50.69 | 1,872,054 | +0.02(+0.04%) |
Aug 08, 2024 | 50.69 | 50.69 | 50.64 | 50.67 | 2,826,963 | +0.01(+0.02%) |
Aug 07, 2024 | 50.64 | 50.70 | 50.63 | 50.66 | 3,156,916 | +0.03(+0.06%) |
Aug 06, 2024 | 50.60 | 50.65 | 50.50 | 50.63 | 2,950,530 | +0.11(+0.22%) |
Aug 05, 2024 | 50.12 | 50.56 | 49.87 | 50.52 | 6,779,959 | -0.05(-0.10%) |
Aug 02, 2024 | 50.76 | 50.76 | 50.48 | 50.57 | 3,016,371 | -0.11(-0.22%) |
Aug 01, 2024 | 50.70 | 50.70 | 50.60 | 50.68 | 4,265,974 | -0.24(-0.47%) |
Jul 31, 2024 | 50.96 | 50.96 | 50.92 | 50.92 | 3,787,225 | -0.03(-0.06%) |
Jul 30, 2024 | 50.95 | 50.96 | 50.94 | 50.95 | 1,633,414 | +0.04(+0.08%) |
Jul 29, 2024 | 50.90 | 50.91 | 50.87 | 50.91 | 2,053,101 | +0.04(+0.08%) |
Jul 26, 2024 | 50.87 | 50.87 | 50.85 | 50.87 | 1,594,896 | +0.03(+0.06%) |
Jul 25, 2024 | 50.85 | 50.85 | 50.83 | 50.84 | 1,948,301 | +0.00(+0.00%) |
Jul 24, 2024 | 50.83 | 50.85 | 50.83 | 50.84 | 2,535,567 | -0.01(-0.02%) |
Jul 23, 2024 | 50.84 | 50.85 | 50.82 | 50.85 | 2,600,242 | +0.04(+0.08%) |
Jul 22, 2024 | 50.84 | 50.84 | 50.81 | 50.81 | 2,198,223 | +0.00(+0.00%) |
Jul 19, 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 825,976 | +0.04(+0.08%) |
Jul 18, 2024 | 50.79 | 50.79 | 50.76 | 50.77 | 2,287,671 | +0.00(+0.00%) |
Jul 17, 2024 | 50.78 | 50.78 | 50.77 | 50.77 | 1,666,162 | -0.01(-0.02%) |
Jul 16, 2024 | 50.78 | 50.79 | 50.76 | 50.78 | 9,149,367 | +0.01(+0.02%) |
Jul 15, 2024 | 50.79 | 50.79 | 50.76 | 50.77 | 1,986,755 | +0.01(+0.02%) |
Jul 12, 2024 | 50.75 | 50.76 | 50.72 | 50.76 | 5,032,115 | +0.03(+0.06%) |
Jul 11, 2024 | 50.74 | 50.74 | 50.71 | 50.73 | 2,407,360 | +0.01(+0.02%) |
Jul 10, 2024 | 50.72 | 50.72 | 50.69 | 50.72 | 3,169,795 | +0.01(+0.02%) |
Jul 09, 2024 | 50.68 | 50.72 | 50.68 | 50.71 | 2,424,857 | +0.04(+0.08%) |
Jul 08, 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 1,687,712 | +0.01(+0.02%) |
Jul 05, 2024 | 50.67 | 50.67 | 50.65 | 50.66 | 1,990,559 | +0.02(+0.04%) |
Jul 03, 2024 | 50.65 | 50.65 | 50.63 | 50.64 | 1,481,985 | +0.01(+0.02%) |
Jul 02, 2024 | 50.65 | 50.65 | 50.63 | 50.63 | 3,542,102 | +0.01(+0.02%) |
Jul 01, 2024 | 50.67 | 50.67 | 50.61 | 50.62 | 3,395,580 | +0.02(+0.03%) |
Jun 28, 2024 | 50.58 | 50.61 | 50.58 | 50.60 | 2,892,697 | +0.02(+0.04%) |
Jun 27, 2024 | 50.59 | 50.59 | 50.57 | 50.58 | 2,344,362 | +0.01(+0.02%) |
Jun 26, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 1,569,550 | +0.00(+0.00%) |
Jun 25, 2024 | 50.58 | 50.58 | 50.57 | 50.57 | 1,368,176 | +0.00(+0.00%) |
Jun 24, 2024 | 50.57 | 50.58 | 50.54 | 50.57 | 2,263,265 | +0.02(+0.04%) |
Jun 21, 2024 | 50.55 | 50.56 | 50.53 | 50.55 | 1,804,956 | +0.04(+0.08%) |
Jun 20, 2024 | 50.51 | 50.53 | 50.51 | 50.51 | 2,411,500 | +0.00(+0.00%) |
Jun 18, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 2,434,814 | +0.01(+0.02%) |
Jun 17, 2024 | 50.50 | 50.51 | 50.48 | 50.50 | 1,644,061 | +0.03(+0.06%) |
Jun 14, 2024 | 50.49 | 50.50 | 50.47 | 50.47 | 3,827,797 | +0.00(+0.00%) |
Jun 13, 2024 | 50.48 | 50.50 | 50.46 | 50.47 | 1,884,752 | +0.01(+0.02%) |
Jun 12, 2024 | 50.48 | 50.48 | 50.45 | 50.46 | 10,133,888 | +0.00(+0.00%) |
Jun 11, 2024 | 50.45 | 50.48 | 50.45 | 50.46 | 2,145,075 | +0.01(+0.02%) |
Jun 10, 2024 | 50.46 | 50.47 | 50.43 | 50.45 | 2,179,755 | +0.01(+0.02%) |
Jun 07, 2024 | 50.44 | 50.44 | 50.41 | 50.44 | 2,648,763 | +0.03(+0.06%) |
Jun 06, 2024 | 50.46 | 50.46 | 50.40 | 50.41 | 2,472,959 | +0.00(+0.00%) |
Jun 05, 2024 | 50.43 | 50.43 | 50.39 | 50.41 | 2,795,740 | +0.00(+0.00%) |
Jun 04, 2024 | 50.43 | 50.43 | 50.40 | 50.41 | 1,732,266 | +0.00(+0.00%) |