Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.65 | 49.68 | 49.65 | 49.67 | 1,816 | +0.09(+0.19%) |
Aug 22, 2024 | 49.57 | 49.58 | 49.55 | 49.58 | 3,026 | -0.06(-0.13%) |
Aug 21, 2024 | 49.61 | 49.65 | 49.57 | 49.64 | 9,848 | +0.09(+0.18%) |
Aug 20, 2024 | 49.56 | 49.58 | 49.55 | 49.55 | 13,720 | +0.04(+0.09%) |
Aug 19, 2024 | 49.51 | 49.52 | 49.49 | 49.51 | 9,677 | -0.00(-0.01%) |
Aug 16, 2024 | 49.52 | 49.52 | 49.46 | 49.51 | 33,601 | +0.05(+0.10%) |
Aug 15, 2024 | 49.49 | 49.49 | 49.43 | 49.46 | 12,687 | -0.11(-0.22%) |
Aug 14, 2024 | 49.54 | 49.60 | 49.54 | 49.57 | 22,631 | -0.02(-0.04%) |
Aug 13, 2024 | 49.56 | 49.59 | 49.56 | 49.59 | 5,779 | +0.07(+0.14%) |
Aug 12, 2024 | 49.46 | 49.52 | 49.44 | 49.52 | 13,579 | +0.05(+0.10%) |
Aug 09, 2024 | 49.48 | 49.50 | 49.45 | 49.47 | 16,631 | +0.02(+0.04%) |
Aug 08, 2024 | 49.40 | 49.45 | 49.40 | 49.45 | 9,027 | -0.05(-0.10%) |
Aug 07, 2024 | 49.48 | 49.51 | 49.46 | 49.50 | 30,453 | -0.01(-0.02%) |
Aug 06, 2024 | 49.55 | 49.56 | 49.48 | 49.51 | 191,501 | -0.09(-0.18%) |
Aug 05, 2024 | 49.71 | 49.73 | 49.54 | 49.60 | 20,484 | +0.01(+0.01%) |
Aug 02, 2024 | 49.51 | 49.67 | 49.51 | 49.59 | 23,865 | +0.20(+0.39%) |
Aug 01, 2024 | 49.22 | 49.40 | 49.22 | 49.40 | 25,445 | +0.03(+0.06%) |
Jul 31, 2024 | 49.31 | 49.37 | 49.29 | 49.37 | 8,133 | +0.08(+0.16%) |
Jul 30, 2024 | 49.24 | 49.30 | 49.24 | 49.29 | 42,896 | +0.03(+0.07%) |
Jul 29, 2024 | 49.25 | 49.26 | 49.24 | 49.26 | 58,773 | +0.01(+0.01%) |
Jul 26, 2024 | 49.26 | 49.26 | 49.24 | 49.25 | 6,465 | +0.07(+0.15%) |
Jul 25, 2024 | 49.20 | 49.22 | 49.17 | 49.18 | 2,518 | -0.00(-0.01%) |
Jul 24, 2024 | 49.18 | 49.23 | 49.18 | 49.18 | 6,716 | +0.03(+0.07%) |
Jul 23, 2024 | 49.13 | 49.16 | 49.13 | 49.15 | 6,150 | +0.02(+0.04%) |
Jul 22, 2024 | 49.12 | 49.13 | 49.10 | 49.12 | 6,021 | -0.02(-0.03%) |
Jul 19, 2024 | 49.15 | 49.15 | 49.11 | 49.14 | 5,822 | -0.01(-0.02%) |
Jul 18, 2024 | 49.16 | 49.17 | 49.14 | 49.15 | 2,309 | -0.02(-0.05%) |
Jul 17, 2024 | 49.13 | 49.18 | 49.13 | 49.17 | 9,354 | +0.00(+0.00%) |
Jul 16, 2024 | 49.13 | 49.18 | 49.13 | 49.17 | 5,622 | +0.02(+0.05%) |
Jul 15, 2024 | 49.12 | 49.16 | 49.12 | 49.15 | 29,558 | +0.01(+0.02%) |
Jul 12, 2024 | 49.09 | 49.14 | 49.09 | 49.14 | 7,481 | +0.08(+0.17%) |
Jul 11, 2024 | 49.05 | 49.08 | 49.05 | 49.06 | 2,814 | +0.11(+0.22%) |
Jul 10, 2024 | 48.96 | 48.96 | 48.93 | 48.95 | 31,297 | +0.01(+0.02%) |
Jul 09, 2024 | 48.91 | 48.94 | 48.90 | 48.94 | 7,400 | +0.00(+0.00%) |
Jul 08, 2024 | 48.93 | 48.95 | 48.93 | 48.94 | 80,587 | -0.02(-0.03%) |
Jul 05, 2024 | 48.92 | 48.95 | 48.91 | 48.95 | 9,349 | +0.10(+0.20%) |
Jul 03, 2024 | 48.78 | 48.86 | 48.78 | 48.85 | 2,958 | +0.09(+0.18%) |
Jul 02, 2024 | 48.77 | 48.80 | 48.76 | 48.76 | 6,053 | +0.00(+0.00%) |
Jul 01, 2024 | 48.76 | 48.77 | 48.73 | 48.76 | 12,604 | -0.02(-0.05%) |
Jun 28, 2024 | 48.81 | 48.84 | 48.77 | 48.78 | 14,821 | +0.00(+0.00%) |
Jun 27, 2024 | 48.77 | 48.79 | 48.77 | 48.78 | 31,772 | +0.03(+0.06%) |
Jun 26, 2024 | 48.75 | 48.75 | 48.73 | 48.75 | 8,713 | -0.04(-0.08%) |
Jun 25, 2024 | 48.79 | 48.79 | 48.77 | 48.79 | 5,711 | +0.01(+0.02%) |
Jun 24, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 11,642 | +0.00(+0.00%) |
Jun 21, 2024 | 48.81 | 48.81 | 48.77 | 48.78 | 17,971 | +0.02(+0.04%) |
Jun 20, 2024 | 48.74 | 48.76 | 48.74 | 48.76 | 6,665 | -0.01(-0.02%) |
Jun 18, 2024 | 48.76 | 48.78 | 48.76 | 48.77 | 22,339 | +0.06(+0.12%) |
Jun 17, 2024 | 48.73 | 48.73 | 48.70 | 48.71 | 12,742 | -0.06(-0.12%) |
Jun 14, 2024 | 48.76 | 48.77 | 48.76 | 48.77 | 15,386 | +0.02(+0.04%) |
Jun 13, 2024 | 48.73 | 48.77 | 48.73 | 48.75 | 9,400 | +0.08(+0.17%) |
Jun 12, 2024 | 48.74 | 48.75 | 48.67 | 48.67 | 26,588 | +0.07(+0.14%) |
Jun 11, 2024 | 48.57 | 48.61 | 48.56 | 48.60 | 25,866 | +0.05(+0.11%) |
Jun 10, 2024 | 48.53 | 48.54 | 48.53 | 48.54 | 2,785 | +0.01(+0.02%) |
Jun 07, 2024 | 48.55 | 48.56 | 48.53 | 48.53 | 18,071 | -0.13(-0.28%) |
Jun 06, 2024 | 48.65 | 48.67 | 48.64 | 48.67 | 13,994 | +0.02(+0.04%) |
Jun 05, 2024 | 48.63 | 48.66 | 48.62 | 48.65 | 5,163 | +0.03(+0.05%) |
Jun 04, 2024 | 48.60 | 48.62 | 48.58 | 48.62 | 17,934 | +0.06(+0.12%) |