Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 50.63 | 50.64 | 50.63 | 50.63 | 1,738,607 | +0.02(+0.04%) |
Aug 29, 2024 | 50.62 | 50.62 | 50.61 | 50.61 | 837,802 | -0.01(-0.02%) |
Aug 28, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 979,886 | +0.00(+0.00%) |
Aug 27, 2024 | 50.61 | 50.62 | 50.60 | 50.62 | 1,243,175 | +0.02(+0.04%) |
Aug 26, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 1,298,820 | +0.00(+0.00%) |
Aug 23, 2024 | 50.59 | 50.60 | 50.59 | 50.60 | 1,432,435 | +0.02(+0.04%) |
Aug 22, 2024 | 50.58 | 50.58 | 50.57 | 50.58 | 975,126 | +0.01(+0.02%) |
Aug 21, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 1,671,390 | +0.00(+0.00%) |
Aug 20, 2024 | 50.55 | 50.57 | 50.55 | 50.57 | 1,869,091 | +0.01(+0.02%) |
Aug 19, 2024 | 50.56 | 50.56 | 50.55 | 50.56 | 1,325,153 | +0.01(+0.02%) |
Aug 16, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 1,088,912 | +0.01(+0.02%) |
Aug 15, 2024 | 50.52 | 50.54 | 50.52 | 50.54 | 1,379,313 | +0.02(+0.04%) |
Aug 14, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 1,035,265 | +0.02(+0.04%) |
Aug 13, 2024 | 50.50 | 50.51 | 50.50 | 50.50 | 1,463,163 | +0.01(+0.02%) |
Aug 12, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 2,522,310 | +0.00(+0.00%) |
Aug 09, 2024 | 50.49 | 50.50 | 50.49 | 50.49 | 1,245,271 | +0.02(+0.04%) |
Aug 08, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 1,377,938 | -0.01(-0.02%) |
Aug 07, 2024 | 50.47 | 50.48 | 50.46 | 50.48 | 2,901,296 | +0.04(+0.08%) |
Aug 06, 2024 | 50.43 | 50.46 | 50.43 | 50.44 | 2,255,701 | +0.01(+0.02%) |
Aug 05, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 4,342,983 | +0.01(+0.02%) |
Aug 02, 2024 | 50.45 | 50.46 | 50.42 | 50.42 | 3,370,780 | -0.01(-0.02%) |
Aug 01, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 2,433,727 | -0.22(-0.43%) |
Jul 31, 2024 | 50.66 | 50.66 | 50.65 | 50.65 | 2,240,867 | -0.01(-0.02%) |
Jul 30, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 1,082,343 | +0.01(+0.02%) |
Jul 29, 2024 | 50.65 | 50.66 | 50.65 | 50.65 | 1,071,098 | +0.00(+0.00%) |
Jul 26, 2024 | 50.64 | 50.65 | 50.64 | 50.65 | 1,185,667 | +0.03(+0.06%) |
Jul 25, 2024 | 50.61 | 50.62 | 50.61 | 50.62 | 1,766,819 | +0.00(+0.00%) |
Jul 24, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 1,453,794 | +0.02(+0.04%) |
Jul 23, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 1,212,277 | +0.00(+0.00%) |
Jul 22, 2024 | 50.60 | 50.61 | 50.59 | 50.60 | 1,774,053 | +0.00(+0.00%) |
Jul 19, 2024 | 50.60 | 50.60 | 50.59 | 50.60 | 753,411 | +0.03(+0.06%) |
Jul 18, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 1,295,799 | +0.00(+0.00%) |
Jul 17, 2024 | 50.57 | 50.57 | 50.56 | 50.57 | 1,173,624 | +0.01(+0.02%) |
Jul 16, 2024 | 50.56 | 50.57 | 50.56 | 50.56 | 1,524,158 | +0.01(+0.02%) |
Jul 15, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 1,548,181 | +0.00(+0.00%) |
Jul 12, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 1,011,379 | +0.02(+0.04%) |
Jul 11, 2024 | 50.53 | 50.54 | 50.53 | 50.53 | 1,423,619 | +0.01(+0.02%) |
Jul 10, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 1,121,676 | +0.00(+0.00%) |
Jul 09, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 1,565,016 | +0.01(+0.02%) |
Jul 08, 2024 | 50.52 | 50.52 | 50.51 | 50.51 | 1,678,784 | +0.01(+0.02%) |
Jul 05, 2024 | 50.51 | 50.51 | 50.50 | 50.50 | 1,519,314 | +0.01(+0.02%) |
Jul 03, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 1,235,010 | +0.02(+0.04%) |
Jul 02, 2024 | 50.47 | 50.48 | 50.46 | 50.47 | 1,178,967 | +0.01(+0.02%) |
Jul 01, 2024 | 50.45 | 50.47 | 50.45 | 50.46 | 2,953,851 | +0.02(+0.04%) |
Jun 28, 2024 | 50.44 | 50.45 | 50.44 | 50.44 | 2,000,285 | +0.01(+0.02%) |
Jun 27, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 1,182,373 | +0.01(+0.02%) |
Jun 26, 2024 | 50.42 | 50.43 | 50.42 | 50.42 | 2,505,634 | +0.01(+0.02%) |
Jun 25, 2024 | 50.42 | 50.42 | 50.41 | 50.41 | 1,708,706 | -0.01(-0.02%) |
Jun 24, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 1,510,444 | +0.01(+0.02%) |
Jun 21, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 1,212,392 | +0.03(+0.06%) |
Jun 20, 2024 | 50.38 | 50.40 | 50.38 | 50.38 | 7,338,128 | +0.01(+0.02%) |
Jun 18, 2024 | 50.37 | 50.38 | 50.37 | 50.37 | 1,571,175 | +0.00(+0.00%) |
Jun 17, 2024 | 50.36 | 50.37 | 50.35 | 50.37 | 1,757,549 | +0.02(+0.04%) |
Jun 14, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 1,091,649 | +0.01(+0.02%) |
Jun 13, 2024 | 50.33 | 50.34 | 50.32 | 50.34 | 1,291,612 | +0.02(+0.04%) |
Jun 12, 2024 | 50.32 | 50.33 | 50.32 | 50.32 | 1,169,884 | +0.00(+0.00%) |
Jun 11, 2024 | 50.33 | 50.33 | 50.31 | 50.32 | 1,371,244 | +0.01(+0.02%) |
Jun 10, 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 2,216,329 | +0.00(+0.00%) |
Jun 07, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 1,308,390 | +0.03(+0.06%) |
Jun 06, 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 3,095,947 | +0.01(+0.02%) |
Jun 05, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 1,801,467 | +0.01(+0.02%) |
Jun 04, 2024 | 50.27 | 50.27 | 50.26 | 50.26 | 1,827,123 | -0.01(-0.02%) |