Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 50.98 | 51.03 | 50.98 | 51.02 | 878 | +0.09(+0.18%) |
Aug 15, 2024 | 50.89 | 50.96 | 50.89 | 50.92 | 1,436 | -0.12(-0.23%) |
Aug 14, 2024 | 51.04 | 51.04 | 51.02 | 51.04 | 1,209 | +0.01(+0.03%) |
Aug 13, 2024 | 50.94 | 51.03 | 50.94 | 51.03 | 919 | +0.11(+0.22%) |
Aug 12, 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 1,536 | +0.02(+0.05%) |
Aug 09, 2024 | 50.90 | 50.90 | 50.89 | 50.89 | 394 | +0.04(+0.07%) |
Aug 08, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 125 | -0.00(-0.00%) |
Aug 07, 2024 | 50.87 | 50.87 | 50.85 | 50.85 | 269 | +0.02(+0.03%) |
Aug 06, 2024 | 50.85 | 50.87 | 50.84 | 50.84 | 2,366 | -0.14(-0.27%) |
Aug 05, 2024 | 51.25 | 51.25 | 50.97 | 50.97 | 3,914 | -0.09(-0.18%) |
Aug 02, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 441 | +0.27(+0.52%) |
Aug 01, 2024 | 50.75 | 50.80 | 50.75 | 50.80 | 350 | -0.13(-0.26%) |
Jul 31, 2024 | 50.87 | 50.97 | 50.83 | 50.93 | 11,723 | +0.10(+0.21%) |
Jul 30, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 476 | +0.02(+0.03%) |
Jul 29, 2024 | 50.80 | 50.81 | 50.79 | 50.81 | 1,587 | +0.01(+0.03%) |
Jul 26, 2024 | 50.78 | 50.80 | 50.78 | 50.80 | 246 | +0.04(+0.07%) |
Jul 25, 2024 | 50.77 | 50.77 | 50.73 | 50.76 | 5,905 | -0.01(-0.02%) |
Jul 24, 2024 | 50.79 | 50.79 | 50.75 | 50.77 | 2,708 | +0.04(+0.09%) |
Jul 23, 2024 | 50.70 | 50.73 | 50.70 | 50.73 | 3,093 | +0.04(+0.07%) |
Jul 22, 2024 | 50.68 | 50.69 | 50.68 | 50.69 | 579 | +0.02(+0.04%) |
Jul 19, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 100 | -0.04(-0.08%) |
Jul 18, 2024 | 50.73 | 50.73 | 50.70 | 50.70 | 412 | -0.05(-0.09%) |
Jul 17, 2024 | 50.74 | 50.78 | 50.73 | 50.75 | 9,800 | +0.01(+0.01%) |
Jul 16, 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 305 | +0.03(+0.06%) |
Jul 15, 2024 | 50.73 | 50.73 | 50.71 | 50.72 | 1,146 | -0.00(-0.01%) |
Jul 12, 2024 | 50.66 | 50.72 | 50.66 | 50.72 | 2,818 | +0.04(+0.08%) |
Jul 11, 2024 | 50.66 | 50.68 | 50.66 | 50.68 | 5,262 | +0.15(+0.30%) |
Jul 10, 2024 | 50.50 | 50.53 | 50.50 | 50.53 | 600 | +0.01(+0.01%) |
Jul 09, 2024 | 50.47 | 50.52 | 50.47 | 50.52 | 556 | +0.02(+0.03%) |
Jul 08, 2024 | 50.52 | 50.52 | 50.49 | 50.50 | 556 | -0.01(-0.02%) |
Jul 05, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 100 | +0.11(+0.22%) |
Jul 03, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 100 | +0.07(+0.13%) |
Jul 02, 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 355 | +0.07(+0.14%) |
Jul 01, 2024 | 50.31 | 50.31 | 50.27 | 50.27 | 2,346 | -0.02(-0.04%) |
Jun 28, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 128 | -0.02(-0.05%) |
Jun 27, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 1,280 | +0.04(+0.09%) |
Jun 26, 2024 | 50.26 | 50.27 | 50.25 | 50.27 | 1,966 | -0.04(-0.09%) |
Jun 25, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 825 | -0.02(-0.04%) |
Jun 24, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 176 | +0.02(+0.04%) |
Jun 21, 2024 | 50.34 | 50.35 | 50.30 | 50.31 | 2,006 | +0.01(+0.02%) |
Jun 20, 2024 | 50.27 | 50.32 | 50.27 | 50.30 | 1,538 | +0.00(+0.00%) |
Jun 18, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 100 | +0.07(+0.15%) |
Jun 17, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 131 | -0.04(-0.09%) |
Jun 14, 2024 | 50.28 | 50.28 | 50.24 | 50.27 | 1,674 | -0.03(-0.06%) |
Jun 13, 2024 | 50.24 | 50.32 | 50.24 | 50.30 | 8,200 | +0.04(+0.08%) |
Jun 12, 2024 | 50.34 | 50.42 | 50.26 | 50.26 | 41,639 | +0.06(+0.13%) |
Jun 11, 2024 | 50.19 | 50.20 | 50.13 | 50.20 | 669 | +0.07(+0.14%) |
Jun 10, 2024 | 50.10 | 50.14 | 50.10 | 50.13 | 3,737 | +0.03(+0.05%) |
Jun 07, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 797 | -0.15(-0.29%) |
Jun 06, 2024 | 50.24 | 50.25 | 50.20 | 50.25 | 484 | +0.06(+0.12%) |
Jun 05, 2024 | 50.20 | 50.23 | 50.19 | 50.19 | 5,364 | +0.01(+0.01%) |
Jun 04, 2024 | 50.15 | 50.18 | 50.15 | 50.18 | 13,999 | +0.03(+0.06%) |