Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 50.49 | 50.50 | 50.47 | 50.48 | 57,174 | +0.02(+0.03%) |
Aug 20, 2024 | 50.47 | 50.48 | 50.45 | 50.47 | 65,360 | +0.02(+0.03%) |
Aug 19, 2024 | 50.44 | 50.45 | 50.44 | 50.45 | 35,301 | +0.02(+0.03%) |
Aug 16, 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 142,827 | +0.04(+0.08%) |
Aug 15, 2024 | 50.40 | 50.40 | 50.38 | 50.40 | 34,648 | -0.01(-0.03%) |
Aug 14, 2024 | 50.38 | 50.42 | 50.38 | 50.41 | 140,220 | +0.02(+0.04%) |
Aug 13, 2024 | 50.37 | 50.40 | 50.37 | 50.39 | 205,072 | +0.03(+0.06%) |
Aug 12, 2024 | 50.34 | 50.39 | 50.34 | 50.36 | 71,467 | +0.01(+0.02%) |
Aug 09, 2024 | 50.35 | 50.37 | 50.35 | 50.35 | 99,387 | +0.02(+0.03%) |
Aug 08, 2024 | 50.33 | 50.34 | 50.31 | 50.34 | 27,300 | +0.00(+0.00%) |
Aug 07, 2024 | 50.36 | 50.36 | 50.32 | 50.34 | 36,439 | +0.02(+0.04%) |
Aug 06, 2024 | 50.30 | 50.33 | 50.30 | 50.31 | 150,080 | -0.02(-0.03%) |
Aug 05, 2024 | 50.32 | 50.37 | 50.32 | 50.33 | 138,685 | -0.02(-0.04%) |
Aug 02, 2024 | 50.34 | 50.36 | 50.34 | 50.35 | 548,889 | +0.08(+0.15%) |
Aug 01, 2024 | 50.26 | 50.28 | 50.26 | 50.27 | 60,696 | -0.20(-0.41%) |
Jul 31, 2024 | 50.48 | 50.50 | 50.46 | 50.48 | 201,034 | +0.00(+0.01%) |
Jul 30, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 37,544 | +0.02(+0.04%) |
Jul 29, 2024 | 50.45 | 50.47 | 50.44 | 50.45 | 58,332 | +0.01(+0.02%) |
Jul 26, 2024 | 50.47 | 50.47 | 50.43 | 50.45 | 127,774 | +0.05(+0.09%) |
Jul 25, 2024 | 50.43 | 50.43 | 50.39 | 50.40 | 212,818 | -0.02(-0.05%) |
Jul 24, 2024 | 50.41 | 50.43 | 50.41 | 50.42 | 56,909 | +0.04(+0.09%) |
Jul 23, 2024 | 50.39 | 50.40 | 50.37 | 50.38 | 101,862 | +0.00(+0.00%) |
Jul 22, 2024 | 50.36 | 50.39 | 50.36 | 50.38 | 427,679 | +0.01(+0.02%) |
Jul 19, 2024 | 50.36 | 50.39 | 50.36 | 50.37 | 29,444 | +0.02(+0.04%) |
Jul 18, 2024 | 50.38 | 50.38 | 50.35 | 50.35 | 110,519 | -0.01(-0.02%) |
Jul 17, 2024 | 50.33 | 50.37 | 50.33 | 50.36 | 67,935 | +0.02(+0.04%) |
Jul 16, 2024 | 50.34 | 50.36 | 50.32 | 50.34 | 81,528 | +0.00(+0.00%) |
Jul 15, 2024 | 50.33 | 50.36 | 50.32 | 50.34 | 48,748 | +0.01(+0.01%) |
Jul 12, 2024 | 50.30 | 50.34 | 50.30 | 50.34 | 51,891 | +0.05(+0.09%) |
Jul 11, 2024 | 50.27 | 50.30 | 50.27 | 50.29 | 31,516 | +0.03(+0.05%) |
Jul 10, 2024 | 50.25 | 50.27 | 50.25 | 50.26 | 29,668 | +0.00(+0.01%) |
Jul 09, 2024 | 50.25 | 50.28 | 50.25 | 50.26 | 120,096 | +0.02(+0.03%) |
Jul 08, 2024 | 50.25 | 50.25 | 50.23 | 50.24 | 35,074 | +0.01(+0.02%) |
Jul 05, 2024 | 50.22 | 50.25 | 50.21 | 50.23 | 216,704 | +0.04(+0.08%) |
Jul 03, 2024 | 50.18 | 50.21 | 50.18 | 50.20 | 34,489 | +0.01(+0.01%) |
Jul 02, 2024 | 50.22 | 50.22 | 50.17 | 50.19 | 55,780 | +0.03(+0.07%) |
Jul 01, 2024 | 50.14 | 50.16 | 50.14 | 50.16 | 64,669 | +0.00(+0.00%) |
Jun 28, 2024 | 50.16 | 50.17 | 50.15 | 50.15 | 164,529 | +0.00(+0.01%) |
Jun 27, 2024 | 50.14 | 50.16 | 50.14 | 50.15 | 103,743 | +0.02(+0.04%) |
Jun 26, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 35,057 | +0.00(+0.00%) |
Jun 25, 2024 | 50.15 | 50.15 | 50.12 | 50.13 | 35,379 | +0.01(+0.02%) |
Jun 24, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 67,853 | +0.01(+0.02%) |
Jun 21, 2024 | 50.09 | 50.12 | 50.09 | 50.11 | 34,004 | +0.01(+0.02%) |
Jun 20, 2024 | 50.07 | 50.10 | 50.07 | 50.10 | 80,085 | +0.01(+0.02%) |
Jun 18, 2024 | 50.12 | 50.12 | 50.08 | 50.09 | 44,444 | +0.02(+0.05%) |
Jun 17, 2024 | 50.08 | 50.08 | 50.05 | 50.06 | 39,891 | -0.00(-0.01%) |
Jun 14, 2024 | 50.04 | 50.08 | 50.04 | 50.07 | 38,329 | +0.02(+0.05%) |
Jun 13, 2024 | 50.02 | 50.06 | 50.02 | 50.04 | 26,058 | +0.00(+0.00%) |
Jun 12, 2024 | 50.07 | 50.07 | 50.03 | 50.04 | 91,991 | +0.03(+0.06%) |
Jun 11, 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 67,215 | +0.01(+0.03%) |
Jun 10, 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 55,721 | +0.02(+0.04%) |
Jun 07, 2024 | 50.01 | 50.01 | 49.97 | 49.98 | 77,114 | -0.02(-0.04%) |
Jun 06, 2024 | 49.99 | 50.00 | 49.98 | 50.00 | 201,754 | +0.01(+0.03%) |
Jun 05, 2024 | 49.99 | 49.99 | 49.96 | 49.98 | 30,045 | +0.00(+0.01%) |
Jun 04, 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 19,361 | +0.03(+0.06%) |