Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 520,641 | +0.02(+0.04%) |
Aug 29, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 253,397 | +0.01(+0.02%) |
Aug 28, 2024 | 50.08 | 50.10 | 50.08 | 50.09 | 251,728 | +0.01(+0.02%) |
Aug 27, 2024 | 50.08 | 50.09 | 50.07 | 50.08 | 1,019,529 | +0.00(+0.00%) |
Aug 26, 2024 | 50.07 | 50.08 | 50.06 | 50.08 | 351,293 | +0.02(+0.04%) |
Aug 23, 2024 | 50.05 | 50.07 | 50.03 | 50.06 | 355,777 | +0.03(+0.06%) |
Aug 22, 2024 | 50.06 | 50.06 | 50.01 | 50.03 | 327,248 | -0.01(-0.02%) |
Aug 21, 2024 | 50.01 | 50.04 | 50.01 | 50.04 | 379,684 | +0.04(+0.08%) |
Aug 20, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 475,692 | +0.02(+0.04%) |
Aug 19, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 414,029 | -0.22(-0.44%) |
Aug 16, 2024 | 50.18 | 50.21 | 50.18 | 50.20 | 562,969 | +0.03(+0.06%) |
Aug 15, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 572,089 | -0.02(-0.04%) |
Aug 14, 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 405,998 | +0.01(+0.02%) |
Aug 13, 2024 | 50.16 | 50.18 | 50.16 | 50.18 | 269,496 | +0.02(+0.04%) |
Aug 12, 2024 | 50.14 | 50.16 | 50.13 | 50.16 | 256,612 | +0.03(+0.06%) |
Aug 09, 2024 | 50.14 | 50.15 | 50.13 | 50.13 | 482,596 | +0.02(+0.04%) |
Aug 08, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 358,089 | -0.03(-0.06%) |
Aug 07, 2024 | 50.14 | 50.14 | 50.12 | 50.14 | 536,938 | +0.01(+0.02%) |
Aug 06, 2024 | 50.16 | 50.16 | 50.12 | 50.13 | 733,700 | -0.01(-0.02%) |
Aug 05, 2024 | 50.14 | 50.16 | 50.12 | 50.14 | 1,121,291 | +0.01(+0.02%) |
Aug 02, 2024 | 50.12 | 50.14 | 50.12 | 50.13 | 491,660 | +0.07(+0.14%) |
Aug 01, 2024 | 50.04 | 50.06 | 50.04 | 50.06 | 535,120 | +0.03(+0.06%) |
Jul 31, 2024 | 50.00 | 50.03 | 50.00 | 50.03 | 709,337 | +0.03(+0.06%) |
Jul 30, 2024 | 49.99 | 50.02 | 49.99 | 50.00 | 566,468 | +0.01(+0.02%) |
Jul 29, 2024 | 50.01 | 50.01 | 49.98 | 49.99 | 375,147 | +0.01(+0.02%) |
Jul 26, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 260,779 | +0.04(+0.08%) |
Jul 25, 2024 | 49.94 | 49.96 | 49.93 | 49.94 | 1,120,163 | +0.00(+0.01%) |
Jul 24, 2024 | 49.93 | 49.95 | 49.93 | 49.94 | 730,088 | +0.01(+0.01%) |
Jul 23, 2024 | 49.91 | 49.93 | 49.91 | 49.93 | 309,451 | +0.02(+0.04%) |
Jul 22, 2024 | 49.91 | 49.93 | 49.91 | 49.91 | 442,013 | +0.01(+0.02%) |
Jul 19, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 323,647 | +0.00(+0.00%) |
Jul 18, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 232,705 | +0.00(+0.00%) |
Jul 17, 2024 | 49.90 | 49.90 | 49.89 | 49.90 | 232,566 | +0.01(+0.02%) |
Jul 16, 2024 | 49.88 | 49.90 | 49.88 | 49.89 | 506,108 | +0.01(+0.02%) |
Jul 15, 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 441,158 | +0.01(+0.02%) |
Jul 12, 2024 | 49.83 | 49.87 | 49.83 | 49.87 | 411,000 | +0.04(+0.08%) |
Jul 11, 2024 | 49.83 | 49.84 | 49.83 | 49.83 | 285,823 | +0.03(+0.07%) |
Jul 10, 2024 | 49.81 | 49.81 | 49.79 | 49.80 | 361,224 | +0.01(+0.03%) |
Jul 09, 2024 | 49.79 | 49.79 | 49.78 | 49.78 | 462,371 | +0.01(+0.02%) |
Jul 08, 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 332,243 | +0.00(+0.00%) |
Jul 05, 2024 | 49.74 | 49.77 | 49.74 | 49.77 | 361,918 | +0.05(+0.10%) |
Jul 03, 2024 | 49.71 | 49.72 | 49.70 | 49.72 | 336,098 | +0.02(+0.04%) |
Jul 02, 2024 | 49.70 | 49.70 | 49.69 | 49.70 | 457,742 | +0.02(+0.04%) |
Jul 01, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 435,707 | +0.00(+0.00%) |
Jun 28, 2024 | 49.69 | 49.70 | 49.67 | 49.68 | 465,524 | +0.02(+0.04%) |
Jun 27, 2024 | 49.67 | 49.67 | 49.65 | 49.66 | 652,637 | +0.00(+0.00%) |
Jun 26, 2024 | 49.65 | 49.66 | 49.65 | 49.66 | 249,557 | +0.00(+0.00%) |
Jun 25, 2024 | 49.67 | 49.67 | 49.65 | 49.66 | 443,396 | +0.01(+0.02%) |
Jun 24, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 399,575 | +0.01(+0.02%) |
Jun 21, 2024 | 49.63 | 49.65 | 49.62 | 49.64 | 619,568 | +0.03(+0.06%) |
Jun 20, 2024 | 49.61 | 49.63 | 49.61 | 49.61 | 385,507 | -0.01(-0.02%) |
Jun 18, 2024 | 49.60 | 49.63 | 49.60 | 49.62 | 1,505,258 | +0.02(+0.05%) |
Jun 17, 2024 | 49.59 | 49.60 | 49.58 | 49.60 | 357,246 | -0.00(-0.01%) |
Jun 14, 2024 | 49.58 | 49.60 | 49.58 | 49.60 | 274,874 | +0.01(+0.03%) |
Jun 13, 2024 | 49.58 | 49.59 | 49.57 | 49.59 | 285,721 | +0.01(+0.03%) |
Jun 12, 2024 | 49.57 | 49.59 | 49.55 | 49.57 | 332,575 | +0.03(+0.06%) |
Jun 11, 2024 | 49.54 | 49.54 | 49.52 | 49.54 | 181,370 | +0.03(+0.06%) |
Jun 10, 2024 | 49.50 | 49.52 | 49.50 | 49.51 | 215,450 | +0.01(+0.02%) |
Jun 07, 2024 | 49.52 | 49.52 | 49.49 | 49.50 | 406,736 | -0.02(-0.04%) |
Jun 06, 2024 | 49.50 | 49.52 | 49.50 | 49.52 | 208,323 | +0.01(+0.02%) |
Jun 05, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 298,537 | +0.02(+0.04%) |
Jun 04, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 513,264 | +0.03(+0.06%) |