Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.62 | 49.76 | 49.62 | 49.75 | 3,174 | +0.14(+0.28%) |
Aug 22, 2024 | 49.67 | 49.67 | 49.58 | 49.61 | 4,673 | -0.09(-0.18%) |
Aug 21, 2024 | 49.66 | 49.74 | 49.65 | 49.70 | 6,685 | +0.10(+0.20%) |
Aug 20, 2024 | 49.62 | 49.63 | 49.60 | 49.60 | 6,391 | +0.07(+0.14%) |
Aug 19, 2024 | 49.52 | 49.56 | 49.52 | 49.53 | 6,817 | +0.01(+0.02%) |
Aug 16, 2024 | 49.47 | 49.52 | 49.47 | 49.52 | 1,747 | +0.04(+0.08%) |
Aug 15, 2024 | 49.46 | 49.48 | 49.44 | 49.48 | 9,482 | -0.18(-0.36%) |
Aug 14, 2024 | 49.68 | 49.68 | 49.65 | 49.66 | 5,644 | +0.02(+0.04%) |
Aug 13, 2024 | 49.64 | 49.65 | 49.62 | 49.64 | 12,244 | +0.11(+0.22%) |
Aug 12, 2024 | 49.43 | 49.54 | 49.43 | 49.53 | 2,997 | +0.07(+0.14%) |
Aug 09, 2024 | 49.51 | 49.51 | 49.45 | 49.46 | 3,403 | +0.04(+0.08%) |
Aug 08, 2024 | 49.42 | 49.44 | 49.39 | 49.42 | 7,829 | -0.08(-0.15%) |
Aug 07, 2024 | 49.49 | 49.50 | 49.45 | 49.50 | 5,862 | -0.05(-0.11%) |
Aug 06, 2024 | 49.53 | 49.55 | 49.51 | 49.55 | 373,109 | -0.15(-0.31%) |
Aug 05, 2024 | 49.88 | 49.88 | 49.64 | 49.70 | 9,218 | -0.00(-0.00%) |
Aug 02, 2024 | 49.58 | 49.72 | 49.57 | 49.70 | 6,573 | +0.39(+0.80%) |
Aug 01, 2024 | 49.20 | 49.31 | 49.20 | 49.31 | 7,531 | -0.03(-0.06%) |
Jul 31, 2024 | 49.22 | 49.34 | 49.16 | 49.34 | 5,155 | +0.17(+0.35%) |
Jul 30, 2024 | 49.14 | 49.19 | 49.13 | 49.17 | 3,632 | +0.04(+0.08%) |
Jul 29, 2024 | 49.12 | 49.14 | 49.11 | 49.13 | 14,871 | +0.02(+0.04%) |
Jul 26, 2024 | 49.11 | 49.12 | 49.10 | 49.11 | 4,518 | +0.10(+0.20%) |
Jul 25, 2024 | 49.03 | 49.07 | 48.99 | 49.01 | 2,782 | +0.02(+0.04%) |
Jul 24, 2024 | 49.07 | 49.07 | 48.99 | 48.99 | 3,205 | +0.02(+0.04%) |
Jul 23, 2024 | 48.98 | 48.99 | 48.97 | 48.97 | 5,181 | +0.03(+0.07%) |
Jul 22, 2024 | 48.95 | 48.96 | 48.91 | 48.94 | 6,451 | -0.01(-0.02%) |
Jul 19, 2024 | 48.96 | 48.96 | 48.95 | 48.95 | 1,240 | -0.06(-0.13%) |
Jul 18, 2024 | 49.04 | 49.04 | 49.00 | 49.01 | 1,832 | -0.04(-0.08%) |
Jul 17, 2024 | 49.00 | 49.06 | 49.00 | 49.05 | 12,188 | +0.01(+0.02%) |
Jul 16, 2024 | 48.99 | 49.04 | 48.98 | 49.04 | 12,882 | +0.04(+0.09%) |
Jul 15, 2024 | 48.99 | 49.01 | 48.98 | 48.99 | 13,700 | +0.00(+0.00%) |
Jul 12, 2024 | 48.96 | 48.99 | 48.96 | 48.99 | 21,788 | +0.09(+0.17%) |
Jul 11, 2024 | 48.90 | 48.94 | 48.90 | 48.91 | 2,912 | +0.16(+0.34%) |
Jul 10, 2024 | 48.75 | 48.75 | 48.72 | 48.74 | 6,366 | +0.01(+0.02%) |
Jul 09, 2024 | 48.71 | 48.73 | 48.68 | 48.73 | 27,965 | +0.01(+0.02%) |
Jul 08, 2024 | 48.72 | 48.74 | 48.72 | 48.73 | 3,706 | -0.00(-0.01%) |
Jul 05, 2024 | 48.70 | 48.74 | 48.70 | 48.73 | 7,652 | +0.14(+0.30%) |
Jul 03, 2024 | 48.52 | 48.61 | 48.52 | 48.59 | 2,049 | +0.13(+0.26%) |
Jul 02, 2024 | 48.47 | 48.48 | 48.46 | 48.46 | 1,273 | +0.02(+0.04%) |
Jul 01, 2024 | 48.43 | 48.44 | 48.40 | 48.44 | 8,920 | -0.07(-0.14%) |
Jun 28, 2024 | 48.59 | 48.60 | 48.50 | 48.51 | 4,400 | -0.02(-0.04%) |
Jun 27, 2024 | 48.52 | 48.53 | 48.51 | 48.53 | 3,197 | +0.05(+0.10%) |
Jun 26, 2024 | 48.48 | 48.49 | 48.46 | 48.48 | 8,296 | -0.10(-0.21%) |
Jun 25, 2024 | 48.53 | 48.58 | 48.53 | 48.58 | 8,015 | +0.03(+0.06%) |
Jun 24, 2024 | 48.56 | 48.56 | 48.54 | 48.55 | 20,077 | +0.01(+0.01%) |
Jun 21, 2024 | 48.54 | 48.55 | 48.54 | 48.55 | 2,428 | +0.02(+0.04%) |
Jun 20, 2024 | 48.48 | 48.53 | 48.48 | 48.53 | 4,974 | -0.05(-0.11%) |
Jun 18, 2024 | 48.53 | 48.59 | 48.52 | 48.58 | 4,092 | +0.11(+0.24%) |
Jun 17, 2024 | 48.49 | 48.50 | 48.47 | 48.47 | 2,725 | -0.11(-0.24%) |
Jun 14, 2024 | 48.56 | 48.58 | 48.56 | 48.58 | 3,071 | +0.03(+0.06%) |
Jun 13, 2024 | 48.56 | 48.58 | 48.55 | 48.55 | 1,022 | +0.13(+0.27%) |
Jun 12, 2024 | 48.51 | 48.56 | 48.42 | 48.42 | 8,920 | +0.11(+0.23%) |
Jun 11, 2024 | 48.25 | 48.31 | 48.25 | 48.31 | 1,513 | +0.09(+0.18%) |
Jun 10, 2024 | 48.20 | 48.22 | 48.20 | 48.22 | 8,040 | +0.00(+0.00%) |
Jun 07, 2024 | 48.25 | 48.26 | 48.22 | 48.22 | 8,052 | -0.20(-0.42%) |
Jun 06, 2024 | 48.41 | 48.45 | 48.41 | 48.43 | 1,428 | +0.02(+0.04%) |
Jun 05, 2024 | 48.37 | 48.42 | 48.37 | 48.41 | 4,037 | +0.05(+0.10%) |
Jun 04, 2024 | 48.33 | 48.38 | 48.32 | 48.36 | 3,222 | +0.11(+0.23%) |