Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.18 | 51.24 | 51.18 | 51.22 | 2,538 | +0.14(+0.28%) |
Aug 22, 2024 | 51.09 | 51.09 | 51.04 | 51.08 | 4,714 | -0.07(-0.13%) |
Aug 21, 2024 | 51.16 | 51.18 | 51.12 | 51.15 | 7,862 | +0.08(+0.15%) |
Aug 20, 2024 | 51.03 | 51.07 | 51.02 | 51.07 | 6,794 | +0.09(+0.18%) |
Aug 19, 2024 | 51.02 | 51.04 | 50.98 | 50.98 | 7,381 | -0.01(-0.02%) |
Aug 16, 2024 | 50.97 | 50.99 | 50.95 | 50.99 | 8,108 | +0.06(+0.13%) |
Aug 15, 2024 | 50.90 | 50.96 | 50.90 | 50.93 | 6,099 | -0.11(-0.22%) |
Aug 14, 2024 | 51.08 | 51.08 | 51.04 | 51.04 | 2,376 | +0.04(+0.09%) |
Aug 13, 2024 | 50.96 | 51.00 | 50.96 | 51.00 | 4,686 | +0.16(+0.31%) |
Aug 12, 2024 | 50.79 | 50.87 | 50.79 | 50.84 | 5,159 | -0.02(-0.04%) |
Aug 09, 2024 | 50.81 | 50.88 | 50.81 | 50.86 | 20,833 | +0.07(+0.14%) |
Aug 08, 2024 | 50.74 | 50.81 | 50.74 | 50.79 | 12,172 | +0.01(+0.02%) |
Aug 07, 2024 | 50.83 | 50.85 | 50.76 | 50.78 | 3,498 | -0.04(-0.08%) |
Aug 06, 2024 | 50.82 | 50.85 | 50.82 | 50.82 | 5,259 | -0.04(-0.09%) |
Aug 05, 2024 | 51.06 | 51.06 | 50.87 | 50.87 | 11,352 | -0.13(-0.26%) |
Aug 02, 2024 | 50.94 | 51.00 | 50.91 | 51.00 | 17,876 | +0.27(+0.53%) |
Aug 01, 2024 | 50.71 | 50.73 | 50.70 | 50.73 | 6,831 | -0.10(-0.20%) |
Jul 31, 2024 | 50.74 | 50.83 | 50.74 | 50.83 | 4,805 | +0.07(+0.14%) |
Jul 30, 2024 | 50.73 | 50.77 | 50.71 | 50.76 | 16,397 | +0.03(+0.06%) |
Jul 29, 2024 | 50.71 | 50.73 | 50.69 | 50.73 | 27,415 | +0.08(+0.16%) |
Jul 26, 2024 | 50.66 | 50.68 | 50.63 | 50.65 | 2,960 | +0.10(+0.21%) |
Jul 25, 2024 | 50.58 | 50.58 | 50.54 | 50.55 | 2,563 | -0.01(-0.01%) |
Jul 24, 2024 | 50.62 | 50.63 | 50.53 | 50.55 | 6,121 | +0.01(+0.02%) |
Jul 23, 2024 | 50.58 | 50.59 | 50.54 | 50.54 | 6,903 | +0.03(+0.05%) |
Jul 22, 2024 | 50.53 | 50.55 | 50.52 | 50.52 | 14,170 | +0.01(+0.03%) |
Jul 19, 2024 | 50.49 | 50.51 | 50.49 | 50.51 | 1,176 | -0.04(-0.08%) |
Jul 18, 2024 | 50.62 | 50.64 | 50.55 | 50.55 | 3,790 | -0.08(-0.17%) |
Jul 17, 2024 | 50.55 | 50.64 | 50.55 | 50.63 | 8,499 | +0.05(+0.10%) |
Jul 16, 2024 | 50.56 | 50.63 | 50.56 | 50.58 | 26,627 | +0.03(+0.05%) |
Jul 15, 2024 | 50.55 | 50.61 | 50.55 | 50.55 | 27,859 | -0.03(-0.05%) |
Jul 12, 2024 | 50.56 | 50.58 | 50.54 | 50.58 | 16,581 | +0.08(+0.17%) |
Jul 11, 2024 | 50.50 | 50.52 | 50.47 | 50.50 | 1,469 | +0.12(+0.24%) |
Jul 10, 2024 | 50.38 | 50.38 | 50.35 | 50.38 | 3,294 | +0.03(+0.07%) |
Jul 09, 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 3,516 | +0.01(+0.02%) |
Jul 08, 2024 | 50.36 | 50.36 | 50.33 | 50.33 | 2,022 | -0.04(-0.08%) |
Jul 05, 2024 | 50.33 | 50.39 | 50.33 | 50.37 | 18,212 | +0.15(+0.31%) |
Jul 03, 2024 | 50.20 | 50.22 | 50.19 | 50.22 | 2,997 | +0.13(+0.25%) |
Jul 02, 2024 | 50.10 | 50.10 | 50.06 | 50.09 | 5,390 | +0.04(+0.08%) |
Jul 01, 2024 | 50.01 | 50.05 | 49.99 | 50.05 | 14,000 | +0.01(+0.02%) |
Jun 28, 2024 | 50.12 | 50.12 | 50.04 | 50.04 | 6,763 | -0.01(-0.01%) |
Jun 27, 2024 | 50.05 | 50.08 | 50.03 | 50.05 | 6,423 | +0.05(+0.11%) |
Jun 26, 2024 | 50.00 | 50.01 | 49.99 | 49.99 | 3,667 | -0.09(-0.17%) |
Jun 25, 2024 | 50.08 | 50.09 | 50.04 | 50.08 | 10,395 | +0.00(+0.01%) |
Jun 24, 2024 | 50.11 | 50.11 | 50.08 | 50.08 | 3,891 | +0.00(+0.01%) |
Jun 21, 2024 | 50.03 | 50.10 | 50.03 | 50.07 | 6,091 | -0.01(-0.01%) |
Jun 20, 2024 | 50.05 | 50.09 | 50.03 | 50.08 | 11,296 | -0.00(-0.01%) |
Jun 18, 2024 | 50.12 | 50.12 | 50.06 | 50.08 | 6,562 | +0.06(+0.13%) |
Jun 17, 2024 | 50.03 | 50.04 | 50.00 | 50.02 | 4,507 | -0.04(-0.09%) |
Jun 14, 2024 | 50.05 | 50.09 | 50.05 | 50.06 | 3,420 | -0.05(-0.11%) |
Jun 13, 2024 | 50.11 | 50.13 | 50.11 | 50.11 | 5,545 | +0.10(+0.20%) |
Jun 12, 2024 | 50.06 | 50.14 | 50.02 | 50.02 | 3,315 | +0.14(+0.28%) |
Jun 11, 2024 | 49.84 | 49.88 | 49.84 | 49.88 | 1,383 | +0.06(+0.12%) |
Jun 10, 2024 | 49.82 | 49.84 | 49.81 | 49.82 | 16,608 | -0.02(-0.03%) |
Jun 07, 2024 | 49.87 | 49.87 | 49.83 | 49.83 | 14,728 | -0.17(-0.35%) |
Jun 06, 2024 | 49.99 | 50.03 | 49.99 | 50.01 | 9,541 | -0.02(-0.04%) |
Jun 05, 2024 | 49.95 | 50.03 | 49.95 | 50.03 | 8,752 | +0.06(+0.13%) |
Jun 04, 2024 | 49.94 | 49.98 | 49.92 | 49.96 | 14,748 | +0.08(+0.17%) |