Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 50.10 | 50.19 | 50.06 | 50.13 | 6,667 | +0.05(+0.11%) |
Aug 20, 2024 | 50.02 | 50.09 | 50.02 | 50.08 | 12,098 | +0.06(+0.12%) |
Aug 19, 2024 | 49.92 | 50.05 | 49.92 | 50.02 | 30,652 | +0.10(+0.20%) |
Aug 16, 2024 | 49.92 | 49.94 | 49.90 | 49.92 | 20,948 | +0.05(+0.10%) |
Aug 15, 2024 | 49.90 | 49.93 | 49.84 | 49.87 | 10,290 | -0.12(-0.24%) |
Aug 14, 2024 | 50.00 | 50.00 | 49.91 | 49.99 | 4,703 | -0.01(-0.02%) |
Aug 13, 2024 | 49.92 | 50.00 | 49.88 | 50.00 | 10,719 | +0.13(+0.27%) |
Aug 12, 2024 | 49.70 | 49.88 | 49.70 | 49.87 | 4,106 | +0.07(+0.13%) |
Aug 09, 2024 | 49.76 | 49.81 | 49.76 | 49.80 | 523 | +0.05(+0.10%) |
Aug 08, 2024 | 49.74 | 49.79 | 49.70 | 49.75 | 4,092 | -0.03(-0.07%) |
Aug 07, 2024 | 49.85 | 49.85 | 49.73 | 49.78 | 10,539 | -0.02(-0.04%) |
Aug 06, 2024 | 49.84 | 49.86 | 49.75 | 49.80 | 19,064 | -0.08(-0.16%) |
Aug 05, 2024 | 49.88 | 49.91 | 49.81 | 49.88 | 7,296 | -0.10(-0.20%) |
Aug 02, 2024 | 49.76 | 50.00 | 49.76 | 49.99 | 16,699 | +0.28(+0.56%) |
Aug 01, 2024 | 49.65 | 49.74 | 49.64 | 49.71 | 5,767 | +0.09(+0.18%) |
Jul 31, 2024 | 49.33 | 49.65 | 49.33 | 49.62 | 27,479 | +0.12(+0.23%) |
Jul 30, 2024 | 49.45 | 49.51 | 49.41 | 49.51 | 6,323 | +0.00(+0.00%) |
Jul 29, 2024 | 49.49 | 49.52 | 49.43 | 49.50 | 18,440 | +0.04(+0.08%) |
Jul 26, 2024 | 49.42 | 49.49 | 49.38 | 49.47 | 13,528 | +0.05(+0.10%) |
Jul 25, 2024 | 49.44 | 49.49 | 49.14 | 49.42 | 40,139 | +0.00(+0.00%) |
Jul 24, 2024 | 49.44 | 49.47 | 49.35 | 49.42 | 20,709 | +0.08(+0.16%) |
Jul 23, 2024 | 49.17 | 49.40 | 49.17 | 49.33 | 13,981 | +0.03(+0.06%) |
Jul 22, 2024 | 49.31 | 49.34 | 49.23 | 49.31 | 10,899 | -0.02(-0.04%) |
Jul 19, 2024 | 49.37 | 49.37 | 49.33 | 49.33 | 3,445 | -0.05(-0.11%) |
Jul 18, 2024 | 49.33 | 49.42 | 49.33 | 49.38 | 14,370 | -0.02(-0.03%) |
Jul 17, 2024 | 49.49 | 49.49 | 49.28 | 49.40 | 14,490 | +0.02(+0.05%) |
Jul 16, 2024 | 49.35 | 49.39 | 49.33 | 49.37 | 11,101 | +0.06(+0.13%) |
Jul 15, 2024 | 49.01 | 49.32 | 49.01 | 49.31 | 3,824 | +0.05(+0.10%) |
Jul 12, 2024 | 49.35 | 49.35 | 49.24 | 49.26 | 2,983 | +0.05(+0.10%) |
Jul 11, 2024 | 49.58 | 49.58 | 49.19 | 49.21 | 4,360 | +0.10(+0.21%) |
Jul 10, 2024 | 49.13 | 49.13 | 49.05 | 49.10 | 17,831 | +0.00(+0.00%) |
Jul 09, 2024 | 49.12 | 49.12 | 49.05 | 49.10 | 21,107 | -0.03(-0.05%) |
Jul 08, 2024 | 49.07 | 49.14 | 49.06 | 49.13 | 8,719 | +0.06(+0.13%) |
Jul 05, 2024 | 49.09 | 49.10 | 49.02 | 49.06 | 2,482 | +0.07(+0.15%) |
Jul 03, 2024 | 48.93 | 49.03 | 48.93 | 48.99 | 6,215 | +0.14(+0.30%) |
Jul 02, 2024 | 48.84 | 48.88 | 48.81 | 48.84 | 6,037 | +0.05(+0.11%) |
Jul 01, 2024 | 48.80 | 48.84 | 48.75 | 48.79 | 10,823 | -0.11(-0.22%) |
Jun 28, 2024 | 49.26 | 49.26 | 48.82 | 48.90 | 20,401 | -0.02(-0.03%) |
Jun 27, 2024 | 48.82 | 48.98 | 48.82 | 48.91 | 7,030 | +0.06(+0.13%) |
Jun 26, 2024 | 48.90 | 48.90 | 48.79 | 48.85 | 7,544 | -0.08(-0.17%) |
Jun 25, 2024 | 49.07 | 49.07 | 48.90 | 48.93 | 9,105 | +0.01(+0.01%) |
Jun 24, 2024 | 48.79 | 48.96 | 48.79 | 48.93 | 19,428 | -0.02(-0.04%) |
Jun 21, 2024 | 48.90 | 48.95 | 48.84 | 48.95 | 4,153 | +0.05(+0.10%) |
Jun 20, 2024 | 48.86 | 48.94 | 48.80 | 48.90 | 21,086 | +0.03(+0.06%) |
Jun 18, 2024 | 48.91 | 48.91 | 48.83 | 48.87 | 15,300 | +0.06(+0.13%) |
Jun 17, 2024 | 48.78 | 48.89 | 48.78 | 48.80 | 7,922 | -0.06(-0.13%) |
Jun 14, 2024 | 49.13 | 49.13 | 48.69 | 48.87 | 6,476 | -0.01(-0.03%) |
Jun 13, 2024 | 48.83 | 48.88 | 48.83 | 48.88 | 2,546 | +0.05(+0.11%) |
Jun 12, 2024 | 48.78 | 48.96 | 48.78 | 48.83 | 12,173 | +0.16(+0.34%) |
Jun 11, 2024 | 48.61 | 48.70 | 48.59 | 48.66 | 14,247 | +0.07(+0.15%) |
Jun 10, 2024 | 48.45 | 48.64 | 48.28 | 48.59 | 21,642 | -0.03(-0.07%) |
Jun 07, 2024 | 48.64 | 48.68 | 48.59 | 48.62 | 2,360 | -0.14(-0.29%) |
Jun 06, 2024 | 48.79 | 48.80 | 48.74 | 48.76 | 2,276 | +0.02(+0.04%) |
Jun 05, 2024 | 48.72 | 48.76 | 48.70 | 48.75 | 6,642 | +0.05(+0.11%) |
Jun 04, 2024 | 48.62 | 48.72 | 48.62 | 48.69 | 1,503 | +0.08(+0.16%) |