Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 49.92 | 49.92 | 49.90 | 49.90 | 1,233,669 | -0.01(-0.02%) |
Aug 13, 2024 | 49.90 | 49.91 | 49.90 | 49.91 | 968,157 | +0.01(+0.02%) |
Aug 12, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 1,102,031 | +0.00(+0.01%) |
Aug 09, 2024 | 49.88 | 49.90 | 49.88 | 49.90 | 1,324,671 | +0.03(+0.05%) |
Aug 08, 2024 | 49.86 | 49.87 | 49.86 | 49.87 | 933,496 | +0.01(+0.02%) |
Aug 07, 2024 | 49.88 | 49.88 | 49.85 | 49.86 | 1,476,990 | +0.01(+0.02%) |
Aug 06, 2024 | 49.85 | 49.86 | 49.85 | 49.85 | 1,555,924 | +0.01(+0.02%) |
Aug 05, 2024 | 49.87 | 49.87 | 49.84 | 49.84 | 2,439,068 | -0.01(-0.02%) |
Aug 02, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 2,168,512 | +0.02(+0.04%) |
Aug 01, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 2,351,090 | -0.19(-0.38%) |
Jul 31, 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 1,479,808 | +0.01(+0.02%) |
Jul 30, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 806,039 | +0.01(+0.02%) |
Jul 29, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 867,262 | +0.00(+0.00%) |
Jul 26, 2024 | 49.99 | 50.01 | 49.99 | 50.00 | 897,158 | +0.02(+0.04%) |
Jul 25, 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 1,404,697 | +0.01(+0.02%) |
Jul 24, 2024 | 49.97 | 49.98 | 49.97 | 49.97 | 1,193,560 | +0.01(+0.02%) |
Jul 23, 2024 | 49.98 | 49.98 | 49.96 | 49.96 | 837,470 | +0.00(+0.00%) |
Jul 22, 2024 | 49.95 | 49.97 | 49.95 | 49.96 | 1,815,334 | +0.01(+0.02%) |
Jul 19, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 609,387 | +0.01(+0.02%) |
Jul 18, 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 948,520 | +0.01(+0.02%) |
Jul 17, 2024 | 49.93 | 49.94 | 49.92 | 49.93 | 992,855 | +0.00(+0.00%) |
Jul 16, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 1,061,312 | +0.02(+0.04%) |
Jul 15, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 748,249 | +0.01(+0.02%) |
Jul 12, 2024 | 49.91 | 49.91 | 49.90 | 49.90 | 893,918 | +0.01(+0.02%) |
Jul 11, 2024 | 49.88 | 49.89 | 49.87 | 49.89 | 1,514,155 | +0.02(+0.04%) |
Jul 10, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 1,227,984 | -0.01(-0.02%) |
Jul 09, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 1,152,559 | +0.02(+0.04%) |
Jul 08, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 959,230 | +0.00(+0.00%) |
Jul 05, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 1,039,014 | +0.02(+0.04%) |
Jul 03, 2024 | 49.83 | 49.84 | 49.83 | 49.84 | 612,577 | +0.01(+0.02%) |
Jul 02, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 1,176,126 | +0.02(+0.04%) |
Jul 01, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 1,679,570 | +0.01(+0.02%) |
Jun 28, 2024 | 49.80 | 49.81 | 49.79 | 49.80 | 1,129,023 | +0.01(+0.02%) |
Jun 27, 2024 | 49.78 | 49.79 | 49.77 | 49.79 | 1,321,983 | +0.02(+0.04%) |
Jun 26, 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 808,428 | -0.01(-0.02%) |
Jun 25, 2024 | 49.78 | 49.78 | 49.77 | 49.78 | 711,705 | +0.02(+0.04%) |
Jun 24, 2024 | 49.76 | 49.77 | 49.76 | 49.76 | 1,004,191 | +0.00(+0.00%) |
Jun 21, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 1,126,419 | +0.03(+0.06%) |
Jun 20, 2024 | 49.73 | 49.74 | 49.72 | 49.73 | 786,927 | +0.00(+0.00%) |
Jun 18, 2024 | 49.72 | 49.73 | 49.71 | 49.73 | 1,090,993 | +0.03(+0.06%) |
Jun 17, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 1,104,465 | +0.00(+0.00%) |
Jun 14, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 1,021,681 | +0.01(+0.02%) |
Jun 13, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 682,546 | +0.01(+0.02%) |
Jun 12, 2024 | 49.67 | 49.68 | 49.67 | 49.68 | 974,983 | +0.01(+0.02%) |
Jun 11, 2024 | 49.67 | 49.67 | 49.66 | 49.67 | 890,228 | +0.01(+0.02%) |
Jun 10, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 890,858 | +0.00(+0.00%) |
Jun 07, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 1,388,921 | +0.02(+0.04%) |
Jun 06, 2024 | 49.63 | 49.64 | 49.63 | 49.64 | 708,764 | +0.01(+0.02%) |
Jun 05, 2024 | 49.63 | 49.63 | 49.62 | 49.63 | 960,493 | +0.01(+0.02%) |
Jun 04, 2024 | 49.63 | 49.63 | 49.61 | 49.62 | 993,425 | +0.00(+0.00%) |