Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 49.60 | 49.62 | 49.59 | 49.61 | 2,501,291 | +0.04(+0.08%) |
Sep 05, 2024 | 49.59 | 49.59 | 49.56 | 49.57 | 1,787,534 | -0.01(-0.02%) |
Sep 04, 2024 | 49.55 | 49.58 | 49.55 | 49.58 | 2,106,806 | +0.03(+0.06%) |
Sep 03, 2024 | 49.55 | 49.56 | 49.54 | 49.55 | 3,261,539 | -0.22(-0.44%) |
Aug 30, 2024 | 49.76 | 49.78 | 49.75 | 49.77 | 1,278,647 | +0.03(+0.06%) |
Aug 29, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 1,509,102 | +0.01(+0.02%) |
Aug 28, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 2,101,333 | +0.00(+0.00%) |
Aug 27, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 1,343,023 | +0.01(+0.02%) |
Aug 26, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 1,448,347 | +0.00(+0.00%) |
Aug 23, 2024 | 49.70 | 49.72 | 49.69 | 49.72 | 1,576,131 | +0.05(+0.10%) |
Aug 22, 2024 | 49.68 | 49.69 | 49.66 | 49.67 | 1,743,431 | -0.02(-0.04%) |
Aug 21, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 3,474,073 | +0.01(+0.02%) |
Aug 20, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 1,015,531 | +0.03(+0.06%) |
Aug 19, 2024 | 49.64 | 49.66 | 49.62 | 49.65 | 1,979,029 | +0.01(+0.02%) |
Aug 16, 2024 | 49.63 | 49.65 | 49.62 | 49.64 | 1,106,294 | +0.03(+0.06%) |
Aug 15, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 1,413,598 | -0.01(-0.02%) |
Aug 14, 2024 | 49.60 | 49.62 | 49.60 | 49.62 | 1,341,892 | +0.01(+0.02%) |
Aug 13, 2024 | 49.60 | 49.61 | 49.59 | 49.61 | 1,488,578 | +0.02(+0.04%) |
Aug 12, 2024 | 49.57 | 49.59 | 49.57 | 49.59 | 3,483,664 | +0.03(+0.06%) |
Aug 09, 2024 | 49.53 | 49.57 | 49.53 | 49.56 | 1,050,773 | +0.03(+0.06%) |
Aug 08, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 1,353,279 | +0.01(+0.02%) |
Aug 07, 2024 | 49.55 | 49.55 | 49.52 | 49.52 | 2,666,963 | -0.01(-0.02%) |
Aug 06, 2024 | 49.54 | 49.54 | 49.52 | 49.53 | 1,593,893 | +0.01(+0.02%) |
Aug 05, 2024 | 49.53 | 49.54 | 49.50 | 49.52 | 6,946,746 | -0.05(-0.10%) |
Aug 02, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 2,139,404 | +0.03(+0.06%) |
Aug 01, 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 2,114,129 | +0.05(+0.09%) |
Jul 31, 2024 | 49.49 | 49.51 | 49.49 | 49.49 | 1,713,343 | +0.01(+0.02%) |
Jul 30, 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 1,475,460 | +0.00(+0.00%) |
Jul 29, 2024 | 49.48 | 49.49 | 49.47 | 49.48 | 1,140,707 | +0.00(+0.00%) |
Jul 26, 2024 | 49.47 | 49.48 | 49.45 | 49.48 | 1,136,923 | +0.05(+0.10%) |
Jul 25, 2024 | 49.45 | 49.46 | 49.43 | 49.43 | 1,348,606 | -0.02(-0.04%) |
Jul 24, 2024 | 49.44 | 49.45 | 49.43 | 49.45 | 1,244,480 | +0.02(+0.04%) |
Jul 23, 2024 | 49.42 | 49.44 | 49.41 | 49.43 | 1,447,737 | +0.02(+0.04%) |
Jul 22, 2024 | 49.42 | 49.42 | 49.40 | 49.41 | 1,362,901 | +0.01(+0.02%) |
Jul 19, 2024 | 49.41 | 49.41 | 49.40 | 49.40 | 956,802 | +0.01(+0.02%) |
Jul 18, 2024 | 49.40 | 49.40 | 49.39 | 49.39 | 1,606,157 | +0.00(+0.00%) |
Jul 17, 2024 | 49.38 | 49.39 | 49.38 | 49.39 | 1,427,328 | +0.01(+0.02%) |
Jul 16, 2024 | 49.37 | 49.38 | 49.37 | 49.38 | 1,098,476 | +0.01(+0.02%) |
Jul 15, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 3,792,208 | +0.00(+0.00%) |
Jul 12, 2024 | 49.37 | 49.37 | 49.35 | 49.37 | 1,419,380 | +0.02(+0.04%) |
Jul 11, 2024 | 49.34 | 49.35 | 49.34 | 49.35 | 1,065,105 | +0.03(+0.06%) |
Jul 10, 2024 | 49.33 | 49.33 | 49.32 | 49.32 | 908,465 | +0.00(+0.01%) |
Jul 09, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 985,539 | +0.00(+0.01%) |
Jul 08, 2024 | 49.30 | 49.31 | 49.30 | 49.31 | 1,306,491 | +0.01(+0.02%) |
Jul 05, 2024 | 49.30 | 49.30 | 49.29 | 49.30 | 1,520,383 | +0.02(+0.04%) |
Jul 03, 2024 | 49.27 | 49.29 | 49.27 | 49.28 | 1,144,223 | +0.02(+0.04%) |
Jul 02, 2024 | 49.23 | 49.26 | 49.23 | 49.26 | 1,575,949 | +0.03(+0.06%) |