Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 50.42 | 50.42 | 50.41 | 50.42 | 3,121,225 | +0.02(+0.04%) |
Aug 19, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 2,990,889 | +0.00(+0.00%) |
Aug 16, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 4,593,697 | +0.01(+0.02%) |
Aug 15, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 8,425,849 | +0.02(+0.04%) |
Aug 14, 2024 | 50.37 | 50.37 | 50.36 | 50.37 | 2,578,249 | +0.01(+0.02%) |
Aug 13, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 3,243,515 | +0.01(+0.02%) |
Aug 12, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 4,976,706 | +0.00(+0.00%) |
Aug 09, 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 2,908,401 | +0.02(+0.04%) |
Aug 08, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 3,725,968 | +0.00(+0.00%) |
Aug 07, 2024 | 50.31 | 50.34 | 50.31 | 50.33 | 6,615,013 | +0.03(+0.06%) |
Aug 06, 2024 | 50.28 | 50.30 | 50.27 | 50.30 | 5,297,969 | +0.03(+0.06%) |
Aug 05, 2024 | 50.26 | 50.27 | 50.25 | 50.27 | 10,353,597 | -0.01(-0.02%) |
Aug 02, 2024 | 50.31 | 50.32 | 50.27 | 50.28 | 5,713,703 | -0.02(-0.04%) |
Aug 01, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 5,266,362 | +0.02(+0.04%) |
Jul 31, 2024 | 50.29 | 50.30 | 50.28 | 50.28 | 4,449,256 | -0.01(-0.02%) |
Jul 30, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 4,727,260 | +0.01(+0.02%) |
Jul 29, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 4,769,687 | +0.01(+0.02%) |
Jul 26, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 5,057,395 | +0.02(+0.03%) |
Jul 25, 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 14,271,509 | +0.01(+0.02%) |
Jul 24, 2024 | 50.25 | 50.25 | 50.24 | 50.24 | 5,946,904 | +0.00(+0.00%) |
Jul 23, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 2,522,300 | +0.01(+0.02%) |
Jul 22, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 4,886,472 | +0.00(+0.00%) |
Jul 19, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 1,833,486 | +0.03(+0.06%) |
Jul 18, 2024 | 50.22 | 50.22 | 50.20 | 50.20 | 2,977,780 | -0.01(-0.02%) |
Jul 17, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 3,992,243 | +0.01(+0.02%) |
Jul 16, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 4,133,006 | +0.01(+0.02%) |
Jul 15, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 3,930,202 | +0.02(+0.04%) |
Jul 12, 2024 | 50.18 | 50.19 | 50.17 | 50.17 | 4,147,145 | +0.00(+0.00%) |
Jul 11, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 3,642,502 | +0.02(+0.04%) |
Jul 10, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 2,793,905 | -0.01(-0.02%) |
Jul 09, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 3,227,969 | +0.02(+0.04%) |
Jul 08, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 4,856,217 | +0.01(+0.02%) |
Jul 05, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 3,322,376 | +0.01(+0.02%) |
Jul 03, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 1,931,844 | +0.01(+0.02%) |
Jul 02, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 3,053,492 | +0.02(+0.04%) |
Jul 01, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 3,786,420 | +0.01(+0.02%) |
Jun 28, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 3,978,023 | +0.02(+0.04%) |
Jun 27, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 3,827,143 | +0.01(+0.02%) |
Jun 26, 2024 | 50.07 | 50.07 | 50.05 | 50.05 | 3,938,871 | -0.01(-0.02%) |
Jun 25, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 4,875,524 | +0.01(+0.01%) |
Jun 24, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 3,750,124 | +0.01(+0.02%) |
Jun 21, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 3,197,077 | +0.02(+0.04%) |
Jun 20, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 3,608,557 | +0.02(+0.04%) |
Jun 18, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 2,524,072 | +0.01(+0.02%) |
Jun 17, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 2,765,704 | +0.01(+0.02%) |
Jun 14, 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 2,716,720 | +0.02(+0.04%) |
Jun 13, 2024 | 49.97 | 49.98 | 49.97 | 49.97 | 2,740,787 | +0.01(+0.02%) |
Jun 12, 2024 | 49.97 | 49.98 | 49.96 | 49.96 | 5,875,969 | +0.00(+0.00%) |
Jun 11, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 3,484,749 | +0.00(+0.00%) |
Jun 10, 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 3,161,411 | +0.01(+0.02%) |
Jun 07, 2024 | 49.95 | 49.96 | 49.94 | 49.95 | 2,824,361 | +0.01(+0.02%) |
Jun 06, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 2,897,508 | +0.02(+0.04%) |
Jun 05, 2024 | 49.92 | 49.93 | 49.92 | 49.92 | 4,055,735 | +0.00(+0.00%) |
Jun 04, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 3,733,010 | +0.01(+0.02%) |