Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.90 | 50.94 | 50.88 | 50.94 | 2,649 | +0.11(+0.23%) |
Aug 22, 2024 | 50.85 | 50.85 | 50.81 | 50.83 | 7,098 | -0.05(-0.10%) |
Aug 21, 2024 | 50.86 | 50.87 | 50.78 | 50.87 | 3,226 | -0.03(-0.05%) |
Aug 20, 2024 | 50.79 | 51.04 | 50.79 | 50.90 | 11,367 | +0.14(+0.28%) |
Aug 19, 2024 | 50.74 | 50.77 | 50.72 | 50.76 | 4,514 | +0.04(+0.07%) |
Aug 16, 2024 | 50.71 | 50.72 | 50.66 | 50.72 | 332 | -0.03(-0.05%) |
Aug 15, 2024 | 50.76 | 50.76 | 50.63 | 50.75 | 82,907 | -0.03(-0.06%) |
Aug 14, 2024 | 50.77 | 50.79 | 50.77 | 50.78 | 10,708 | +0.01(+0.01%) |
Aug 13, 2024 | 50.76 | 50.77 | 50.74 | 50.77 | 244 | +0.07(+0.14%) |
Aug 12, 2024 | 50.70 | 50.73 | 50.67 | 50.70 | 568 | +0.04(+0.08%) |
Aug 09, 2024 | 50.69 | 50.69 | 50.66 | 50.66 | 372 | +0.01(+0.02%) |
Aug 08, 2024 | 50.67 | 50.67 | 50.63 | 50.65 | 44,726 | -0.02(-0.03%) |
Aug 07, 2024 | 50.68 | 50.69 | 50.65 | 50.67 | 7,752 | -0.01(-0.02%) |
Aug 06, 2024 | 50.71 | 50.71 | 50.61 | 50.67 | 1,984 | -0.08(-0.15%) |
Aug 05, 2024 | 50.95 | 50.95 | 50.75 | 50.75 | 3,114 | -0.10(-0.21%) |
Aug 02, 2024 | 50.78 | 50.85 | 50.78 | 50.85 | 9,005 | +0.05(+0.11%) |
Aug 01, 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 25,077 | -0.08(-0.16%) |
Jul 31, 2024 | 50.74 | 50.88 | 50.74 | 50.88 | 29,853 | +0.18(+0.35%) |
Jul 30, 2024 | 50.69 | 50.70 | 50.69 | 50.70 | 707 | +0.10(+0.20%) |
Jul 29, 2024 | 50.62 | 50.62 | 50.59 | 50.60 | 2,959 | +0.01(+0.02%) |
Jul 26, 2024 | 50.60 | 50.60 | 50.55 | 50.59 | 679 | +0.07(+0.14%) |
Jul 25, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 0 | -0.02(-0.03%) |
Jul 24, 2024 | 50.52 | 50.57 | 50.52 | 50.54 | 675 | +0.04(+0.07%) |
Jul 23, 2024 | 50.52 | 50.52 | 50.50 | 50.50 | 21,347 | +0.04(+0.08%) |
Jul 22, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 215 | -0.01(-0.02%) |
Jul 19, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 100 | -0.01(-0.02%) |
Jul 18, 2024 | 50.51 | 50.51 | 50.48 | 50.48 | 2,812 | -0.04(-0.07%) |
Jul 17, 2024 | 50.54 | 50.54 | 50.47 | 50.52 | 8,260 | -0.04(-0.08%) |
Jul 16, 2024 | 50.53 | 50.56 | 50.53 | 50.56 | 2,347 | +0.01(+0.02%) |
Jul 15, 2024 | 50.53 | 50.56 | 50.53 | 50.55 | 7,369 | +0.01(+0.02%) |
Jul 12, 2024 | 50.47 | 50.54 | 50.43 | 50.54 | 42,429 | +0.16(+0.32%) |
Jul 11, 2024 | 50.50 | 50.50 | 50.32 | 50.38 | 12,520 | -0.06(-0.13%) |
Jul 10, 2024 | 50.43 | 50.49 | 50.42 | 50.44 | 28,304 | -0.03(-0.06%) |
Jul 09, 2024 | 50.41 | 50.48 | 50.41 | 50.47 | 2,694 | +0.02(+0.03%) |
Jul 08, 2024 | 50.47 | 50.47 | 50.44 | 50.46 | 3,333 | -0.02(-0.03%) |
Jul 05, 2024 | 50.45 | 50.48 | 50.43 | 50.48 | 2,248 | +0.12(+0.25%) |
Jul 03, 2024 | 50.31 | 50.37 | 50.31 | 50.35 | 1,839 | +0.05(+0.09%) |
Jul 02, 2024 | 50.12 | 50.31 | 50.12 | 50.31 | 11,230 | +0.06(+0.11%) |
Jul 01, 2024 | 50.09 | 50.25 | 50.09 | 50.25 | 3,862 | +0.28(+0.56%) |
Jun 28, 2024 | 50.20 | 50.30 | 49.97 | 49.97 | 5,572 | -0.27(-0.54%) |
Jun 27, 2024 | 50.22 | 50.26 | 50.22 | 50.24 | 1,720 | +0.03(+0.06%) |
Jun 26, 2024 | 50.20 | 50.26 | 50.20 | 50.21 | 1,489 | -0.06(-0.13%) |
Jun 25, 2024 | 50.26 | 50.27 | 50.24 | 50.27 | 13,372 | +0.03(+0.06%) |