Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 49.04 | 49.04 | 48.94 | 48.98 | 257,083 | +0.01(+0.02%) |
Aug 29, 2024 | 48.98 | 49.01 | 48.94 | 48.97 | 310,044 | +0.03(+0.06%) |
Aug 28, 2024 | 49.00 | 49.00 | 48.92 | 48.94 | 213,758 | +0.07(+0.14%) |
Aug 27, 2024 | 48.89 | 48.89 | 48.86 | 48.87 | 177,778 | -0.01(-0.02%) |
Aug 26, 2024 | 48.91 | 48.91 | 48.85 | 48.88 | 178,851 | -0.03(-0.06%) |
Aug 23, 2024 | 48.91 | 48.93 | 48.89 | 48.91 | 111,270 | +0.06(+0.13%) |
Aug 22, 2024 | 48.87 | 48.87 | 48.77 | 48.84 | 170,059 | -0.02(-0.05%) |
Aug 21, 2024 | 48.85 | 48.89 | 48.85 | 48.87 | 206,189 | +0.04(+0.08%) |
Aug 20, 2024 | 48.52 | 48.84 | 48.52 | 48.83 | 321,563 | +0.16(+0.33%) |
Aug 19, 2024 | 48.56 | 48.69 | 48.56 | 48.67 | 291,159 | +0.11(+0.23%) |
Aug 16, 2024 | 48.48 | 48.59 | 48.47 | 48.56 | 181,535 | +0.07(+0.14%) |
Aug 15, 2024 | 48.48 | 48.49 | 48.40 | 48.49 | 340,840 | +0.06(+0.12%) |
Aug 14, 2024 | 48.45 | 48.46 | 48.42 | 48.43 | 141,512 | +0.01(+0.02%) |
Aug 13, 2024 | 48.40 | 48.47 | 48.40 | 48.42 | 191,991 | +0.01(+0.02%) |
Aug 12, 2024 | 48.42 | 48.49 | 48.40 | 48.41 | 187,806 | -0.04(-0.08%) |
Aug 09, 2024 | 48.45 | 48.49 | 48.45 | 48.45 | 231,117 | +0.00(+0.00%) |
Aug 08, 2024 | 48.38 | 48.53 | 48.38 | 48.45 | 138,202 | +0.05(+0.10%) |
Aug 07, 2024 | 48.57 | 48.57 | 48.34 | 48.40 | 446,098 | -0.23(-0.47%) |
Aug 06, 2024 | 48.64 | 48.66 | 48.59 | 48.63 | 389,596 | +0.36(+0.75%) |
Aug 05, 2024 | 48.50 | 48.60 | 48.27 | 48.27 | 862,296 | -0.14(-0.29%) |
Aug 02, 2024 | 48.96 | 49.03 | 48.37 | 48.41 | 1,447,950 | -0.51(-1.04%) |
Aug 01, 2024 | 49.01 | 49.04 | 48.85 | 48.92 | 712,061 | -0.01(-0.03%) |
Jul 31, 2024 | 49.04 | 49.04 | 48.93 | 48.93 | 436,122 | -0.07(-0.14%) |
Jul 30, 2024 | 49.00 | 49.01 | 49.00 | 49.00 | 145,960 | +0.04(+0.08%) |
Jul 29, 2024 | 49.00 | 49.00 | 48.92 | 48.96 | 621,323 | +0.00(+0.00%) |
Jul 26, 2024 | 48.93 | 48.97 | 48.93 | 48.96 | 215,967 | +0.04(+0.08%) |
Jul 25, 2024 | 48.93 | 48.94 | 48.91 | 48.92 | 269,085 | +0.01(+0.02%) |
Jul 24, 2024 | 48.94 | 48.95 | 48.90 | 48.91 | 345,086 | +0.01(+0.02%) |
Jul 23, 2024 | 48.92 | 48.92 | 48.87 | 48.90 | 185,867 | +0.02(+0.04%) |
Jul 22, 2024 | 48.89 | 48.92 | 48.86 | 48.88 | 851,617 | +0.02(+0.04%) |
Jul 19, 2024 | 48.84 | 48.86 | 48.81 | 48.86 | 136,264 | +0.08(+0.16%) |
Jul 18, 2024 | 48.82 | 48.82 | 48.77 | 48.78 | 144,221 | +0.01(+0.02%) |
Jul 17, 2024 | 48.76 | 48.78 | 48.75 | 48.78 | 139,606 | +0.09(+0.18%) |
Jul 16, 2024 | 48.65 | 48.72 | 48.65 | 48.69 | 921,833 | -0.01(-0.03%) |
Jul 15, 2024 | 48.72 | 48.72 | 48.69 | 48.70 | 149,031 | +0.02(+0.04%) |
Jul 12, 2024 | 48.70 | 48.70 | 48.66 | 48.68 | 116,226 | +0.02(+0.05%) |
Jul 11, 2024 | 48.68 | 48.68 | 48.64 | 48.66 | 349,024 | +0.02(+0.04%) |
Jul 10, 2024 | 48.64 | 48.66 | 48.63 | 48.64 | 146,601 | +0.00(+0.00%) |
Jul 09, 2024 | 48.67 | 48.67 | 48.63 | 48.64 | 251,021 | -0.06(-0.12%) |
Jul 08, 2024 | 48.73 | 48.73 | 48.69 | 48.70 | 199,250 | +0.02(+0.04%) |
Jul 05, 2024 | 48.67 | 48.69 | 48.65 | 48.68 | 229,661 | +0.03(+0.06%) |
Jul 03, 2024 | 48.61 | 48.66 | 48.61 | 48.65 | 102,261 | +0.03(+0.06%) |
Jul 02, 2024 | 48.63 | 48.63 | 48.58 | 48.62 | 337,952 | +0.00(+0.00%) |