Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.24 | 50.29 | 50.22 | 50.24 | 4,549 | +0.06(+0.12%) |
Aug 22, 2024 | 50.13 | 50.20 | 50.13 | 50.18 | 4,655 | -0.05(-0.09%) |
Aug 21, 2024 | 50.14 | 50.29 | 50.09 | 50.23 | 17,393 | +0.03(+0.06%) |
Aug 20, 2024 | 50.18 | 50.29 | 50.11 | 50.20 | 27,115 | +0.09(+0.17%) |
Aug 19, 2024 | 50.08 | 50.15 | 50.08 | 50.11 | 4,379 | +0.05(+0.10%) |
Aug 16, 2024 | 50.09 | 50.11 | 50.01 | 50.06 | 16,235 | -0.03(-0.07%) |
Aug 15, 2024 | 50.15 | 50.15 | 50.06 | 50.09 | 13,163 | -0.08(-0.15%) |
Aug 14, 2024 | 50.12 | 50.25 | 50.10 | 50.17 | 20,139 | -0.02(-0.04%) |
Aug 13, 2024 | 50.15 | 50.21 | 50.01 | 50.19 | 23,330 | +0.07(+0.14%) |
Aug 12, 2024 | 50.04 | 50.18 | 50.00 | 50.12 | 14,447 | +0.04(+0.09%) |
Aug 09, 2024 | 50.06 | 50.10 | 50.03 | 50.08 | 2,545 | -0.01(-0.02%) |
Aug 08, 2024 | 50.05 | 50.11 | 50.03 | 50.09 | 14,678 | -0.02(-0.03%) |
Aug 07, 2024 | 50.09 | 50.13 | 50.09 | 50.10 | 7,289 | -0.04(-0.08%) |
Aug 06, 2024 | 50.16 | 50.16 | 50.10 | 50.14 | 6,509 | -0.09(-0.18%) |
Aug 05, 2024 | 50.20 | 50.28 | 50.04 | 50.23 | 15,369 | +0.09(+0.18%) |
Aug 02, 2024 | 50.19 | 50.19 | 50.05 | 50.14 | 5,656 | +0.13(+0.26%) |
Aug 01, 2024 | 49.93 | 50.06 | 49.93 | 50.01 | 5,539 | +0.09(+0.18%) |
Jul 31, 2024 | 49.85 | 49.98 | 49.85 | 49.92 | 13,363 | -0.03(-0.06%) |
Jul 30, 2024 | 50.01 | 50.04 | 49.91 | 49.95 | 15,382 | -0.09(-0.18%) |
Jul 29, 2024 | 50.02 | 50.11 | 49.85 | 50.04 | 31,468 | +0.03(+0.06%) |
Jul 26, 2024 | 49.98 | 50.11 | 49.90 | 50.01 | 8,727 | +0.12(+0.24%) |
Jul 25, 2024 | 49.97 | 50.00 | 49.85 | 49.89 | 25,946 | -0.21(-0.42%) |
Jul 24, 2024 | 50.04 | 50.16 | 50.00 | 50.10 | 43,338 | +0.12(+0.25%) |
Jul 23, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 274 | +0.09(+0.19%) |
Jul 22, 2024 | 49.91 | 49.98 | 49.84 | 49.88 | 36,961 | -0.08(-0.15%) |
Jul 19, 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 2,469 | -0.01(-0.02%) |
Jul 18, 2024 | 50.21 | 50.21 | 49.95 | 49.97 | 5,491 | +0.04(+0.07%) |
Jul 17, 2024 | 49.90 | 49.98 | 49.86 | 49.93 | 42,672 | -0.13(-0.26%) |
Jul 16, 2024 | 49.90 | 50.06 | 49.89 | 50.06 | 9,855 | +0.14(+0.29%) |
Jul 15, 2024 | 49.92 | 49.95 | 49.86 | 49.92 | 9,137 | -0.01(-0.03%) |
Jul 12, 2024 | 49.85 | 50.13 | 49.84 | 49.93 | 34,389 | +0.04(+0.07%) |
Jul 11, 2024 | 49.83 | 49.91 | 49.83 | 49.89 | 5,984 | +0.10(+0.19%) |
Jul 10, 2024 | 49.75 | 49.82 | 49.75 | 49.80 | 10,960 | +0.02(+0.04%) |
Jul 09, 2024 | 49.76 | 49.78 | 49.76 | 49.78 | 3,434 | -0.01(-0.03%) |
Jul 08, 2024 | 49.76 | 49.79 | 49.71 | 49.79 | 5,119 | +0.05(+0.10%) |
Jul 05, 2024 | 49.84 | 49.84 | 49.72 | 49.74 | 2,880 | +0.02(+0.05%) |
Jul 03, 2024 | 49.69 | 49.72 | 49.68 | 49.72 | 2,496 | +0.10(+0.20%) |
Jul 02, 2024 | 49.64 | 49.69 | 49.57 | 49.62 | 27,686 | -0.01(-0.02%) |
Jul 01, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 576 | +0.02(+0.04%) |
Jun 28, 2024 | 49.78 | 49.78 | 49.61 | 49.61 | 5,823 | -0.05(-0.09%) |
Jun 27, 2024 | 49.66 | 49.68 | 49.64 | 49.66 | 2,099 | +0.04(+0.07%) |
Jun 26, 2024 | 49.66 | 49.69 | 49.59 | 49.62 | 4,926 | -0.10(-0.20%) |
Jun 25, 2024 | 49.71 | 49.83 | 49.69 | 49.72 | 13,710 | +0.00(+0.00%) |
Jun 24, 2024 | 49.67 | 49.77 | 49.57 | 49.72 | 11,494 | +0.03(+0.07%) |
Jun 21, 2024 | 49.70 | 49.78 | 49.56 | 49.68 | 7,332 | -0.01(-0.01%) |
Jun 20, 2024 | 49.71 | 49.79 | 49.64 | 49.69 | 9,069 | -0.04(-0.08%) |
Jun 18, 2024 | 49.70 | 49.79 | 49.62 | 49.73 | 19,017 | +0.07(+0.13%) |
Jun 17, 2024 | 49.72 | 49.72 | 49.61 | 49.66 | 15,934 | -0.02(-0.03%) |
Jun 14, 2024 | 49.68 | 49.68 | 49.67 | 49.68 | 464 | +0.03(+0.06%) |
Jun 13, 2024 | 49.66 | 49.71 | 49.62 | 49.65 | 2,181 | +0.04(+0.08%) |
Jun 12, 2024 | 49.64 | 49.65 | 49.56 | 49.61 | 13,626 | +0.07(+0.14%) |
Jun 11, 2024 | 49.54 | 49.54 | 49.46 | 49.54 | 8,857 | +0.04(+0.08%) |
Jun 10, 2024 | 49.58 | 49.60 | 49.41 | 49.50 | 48,821 | -0.06(-0.13%) |
Jun 07, 2024 | 49.61 | 49.61 | 49.52 | 49.56 | 5,601 | -0.00(-0.01%) |
Jun 06, 2024 | 49.56 | 49.58 | 49.47 | 49.57 | 10,803 | +0.01(+0.02%) |
Jun 05, 2024 | 49.47 | 49.56 | 49.41 | 49.56 | 9,336 | +0.08(+0.16%) |
Jun 04, 2024 | 49.48 | 49.55 | 49.43 | 49.48 | 13,076 | +0.04(+0.08%) |