Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 50.50 | 50.51 | 50.49 | 50.50 | 1,532 | +0.05(+0.09%) |
Aug 26, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 10,127 | -0.02(-0.03%) |
Aug 23, 2024 | 50.46 | 50.48 | 50.45 | 50.47 | 6,367 | +0.08(+0.15%) |
Aug 22, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 1,687 | -0.02(-0.05%) |
Aug 21, 2024 | 50.36 | 50.42 | 50.36 | 50.41 | 1,966 | +0.05(+0.11%) |
Aug 20, 2024 | 50.37 | 50.40 | 50.36 | 50.36 | 32,413 | -0.01(-0.02%) |
Aug 19, 2024 | 50.25 | 50.38 | 50.25 | 50.37 | 81,924 | +0.13(+0.26%) |
Aug 16, 2024 | 50.29 | 50.29 | 50.19 | 50.24 | 54,307 | -0.03(-0.06%) |
Aug 15, 2024 | 50.20 | 50.28 | 50.20 | 50.27 | 20,908 | +0.00(+0.00%) |
Aug 14, 2024 | 50.16 | 50.30 | 50.16 | 50.27 | 117,644 | +0.15(+0.29%) |
Aug 13, 2024 | 50.13 | 50.14 | 50.11 | 50.12 | 26,981 | +0.05(+0.11%) |
Aug 12, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 4,106 | -0.01(-0.02%) |
Aug 09, 2024 | 50.05 | 50.08 | 50.04 | 50.08 | 22,720 | +0.03(+0.07%) |
Aug 08, 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 6,475 | +0.08(+0.15%) |
Aug 07, 2024 | 50.03 | 50.03 | 49.96 | 49.97 | 47,203 | -0.15(-0.30%) |
Aug 06, 2024 | 49.94 | 50.13 | 49.94 | 50.12 | 154,637 | +0.22(+0.45%) |
Aug 05, 2024 | 50.00 | 50.00 | 49.73 | 49.90 | 14,419 | -0.29(-0.59%) |
Aug 02, 2024 | 50.19 | 50.21 | 50.17 | 50.19 | 24,921 | +0.01(+0.02%) |
Aug 01, 2024 | 50.18 | 50.22 | 50.17 | 50.18 | 14,322 | +0.02(+0.04%) |
Jul 31, 2024 | 50.25 | 50.25 | 50.14 | 50.16 | 34,240 | -0.38(-0.74%) |
Jul 30, 2024 | 50.57 | 50.57 | 50.52 | 50.53 | 17,115 | +0.00(+0.00%) |
Jul 29, 2024 | 50.56 | 50.56 | 50.53 | 50.53 | 3,061 | -0.04(-0.07%) |
Jul 26, 2024 | 50.53 | 50.58 | 50.51 | 50.57 | 55,347 | +0.11(+0.22%) |
Jul 25, 2024 | 50.48 | 50.48 | 50.43 | 50.46 | 19,363 | +0.07(+0.14%) |
Jul 24, 2024 | 50.59 | 50.59 | 50.37 | 50.39 | 47,141 | -0.16(-0.32%) |
Jul 23, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 18,898 | +0.01(+0.02%) |
Jul 22, 2024 | 50.59 | 50.60 | 50.53 | 50.54 | 93,425 | -0.03(-0.06%) |
Jul 19, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 2,757 | +0.04(+0.08%) |
Jul 18, 2024 | 50.52 | 50.53 | 50.51 | 50.53 | 19,142 | +0.02(+0.04%) |
Jul 17, 2024 | 50.56 | 50.56 | 50.51 | 50.51 | 5,651 | -0.03(-0.06%) |
Jul 16, 2024 | 50.50 | 50.54 | 50.50 | 50.54 | 102,809 | +0.08(+0.16%) |
Jul 15, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 2,678 | -0.01(-0.01%) |
Jul 12, 2024 | 50.46 | 50.47 | 50.46 | 50.47 | 3,753 | -0.00(-0.01%) |
Jul 11, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 16,239 | +0.03(+0.06%) |
Jul 10, 2024 | 50.43 | 50.44 | 50.41 | 50.44 | 130,177 | +0.00(+0.00%) |
Jul 09, 2024 | 50.42 | 50.46 | 50.42 | 50.44 | 440,259 | +0.02(+0.05%) |
Jul 08, 2024 | 50.41 | 50.42 | 50.40 | 50.41 | 17,120 | -0.01(-0.01%) |
Jul 05, 2024 | 50.38 | 50.42 | 50.35 | 50.42 | 8,766 | +0.07(+0.14%) |
Jul 03, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 1,148 | +0.00(+0.00%) |
Jul 02, 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 10,610 | +0.09(+0.17%) |
Jul 01, 2024 | 50.33 | 50.33 | 50.27 | 50.27 | 1,512 | -0.02(-0.04%) |
Jun 28, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 788 | -0.37(-0.72%) |
Jun 27, 2024 | 50.63 | 50.65 | 50.63 | 50.65 | 2,535 | +0.03(+0.06%) |
Jun 26, 2024 | 50.64 | 50.64 | 50.60 | 50.62 | 7,421 | -0.01(-0.02%) |
Jun 25, 2024 | 50.63 | 50.63 | 50.62 | 50.63 | 768 | +0.03(+0.05%) |
Jun 24, 2024 | 50.61 | 50.61 | 50.60 | 50.60 | 4,979 | +0.04(+0.09%) |
Jun 21, 2024 | 50.55 | 50.56 | 50.54 | 50.56 | 884 | -0.02(-0.03%) |
Jun 20, 2024 | 50.57 | 50.59 | 50.57 | 50.58 | 641 | +0.01(+0.01%) |
Jun 18, 2024 | 50.52 | 50.57 | 50.52 | 50.57 | 27,019 | +0.02(+0.04%) |
Jun 17, 2024 | 50.57 | 50.57 | 50.52 | 50.55 | 85,243 | +0.03(+0.07%) |
Jun 14, 2024 | 50.54 | 50.55 | 50.52 | 50.52 | 2,145 | -0.02(-0.03%) |
Jun 13, 2024 | 50.56 | 50.56 | 50.53 | 50.53 | 2,878 | -0.02(-0.04%) |
Jun 12, 2024 | 50.58 | 50.58 | 50.55 | 50.55 | 1,658 | +0.02(+0.05%) |
Jun 11, 2024 | 50.55 | 50.55 | 50.52 | 50.52 | 10,726 | -0.01(-0.01%) |
Jun 10, 2024 | 50.55 | 50.58 | 50.53 | 50.53 | 12,915 | +0.02(+0.04%) |
Jun 07, 2024 | 50.58 | 50.58 | 50.50 | 50.51 | 24,191 | -0.01(-0.02%) |
Jun 06, 2024 | 50.58 | 50.58 | 50.51 | 50.52 | 158,568 | -0.06(-0.12%) |
Jun 05, 2024 | 50.53 | 50.58 | 50.53 | 50.58 | 352 | +0.05(+0.11%) |
Jun 04, 2024 | 50.55 | 50.55 | 50.52 | 50.52 | 3,947 | -0.01(-0.01%) |