Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 49.72 | 49.84 | 49.69 | 49.80 | 9,317 | +0.13(+0.27%) |
Aug 20, 2024 | 49.66 | 49.70 | 49.66 | 49.67 | 6,507 | +0.13(+0.26%) |
Aug 19, 2024 | 49.51 | 49.58 | 49.51 | 49.54 | 11,111 | +0.02(+0.04%) |
Aug 16, 2024 | 49.46 | 49.52 | 49.43 | 49.52 | 7,100 | +0.10(+0.19%) |
Aug 15, 2024 | 49.41 | 49.47 | 49.39 | 49.42 | 12,159 | -0.29(-0.57%) |
Aug 14, 2024 | 49.68 | 49.73 | 49.68 | 49.71 | 11,625 | +0.04(+0.08%) |
Aug 13, 2024 | 49.66 | 49.68 | 49.64 | 49.67 | 5,514 | +0.14(+0.28%) |
Aug 12, 2024 | 49.37 | 49.53 | 49.35 | 49.53 | 12,138 | +0.14(+0.28%) |
Aug 09, 2024 | 49.42 | 49.44 | 49.38 | 49.39 | 3,096 | +0.09(+0.18%) |
Aug 08, 2024 | 49.25 | 49.30 | 49.24 | 49.30 | 5,369 | -0.08(-0.16%) |
Aug 07, 2024 | 49.43 | 49.43 | 49.34 | 49.38 | 13,082 | -0.13(-0.26%) |
Aug 06, 2024 | 49.64 | 49.64 | 49.47 | 49.51 | 186,835 | -0.29(-0.58%) |
Aug 05, 2024 | 50.06 | 50.06 | 49.68 | 49.80 | 659,831 | +0.03(+0.06%) |
Aug 02, 2024 | 49.60 | 49.81 | 49.60 | 49.77 | 15,836 | +0.56(+1.14%) |
Aug 01, 2024 | 49.10 | 49.23 | 49.10 | 49.21 | 16,802 | +0.02(+0.04%) |
Jul 31, 2024 | 49.02 | 49.19 | 48.97 | 49.19 | 6,482 | +0.30(+0.61%) |
Jul 30, 2024 | 48.87 | 48.94 | 48.84 | 48.89 | 6,405 | +0.05(+0.10%) |
Jul 29, 2024 | 48.86 | 48.86 | 48.83 | 48.84 | 25,702 | +0.05(+0.10%) |
Jul 26, 2024 | 48.78 | 48.81 | 48.76 | 48.79 | 3,063 | +0.16(+0.33%) |
Jul 25, 2024 | 48.65 | 48.72 | 48.59 | 48.63 | 5,366 | +0.04(+0.08%) |
Jul 24, 2024 | 48.70 | 48.73 | 48.59 | 48.59 | 6,455 | -0.01(-0.02%) |
Jul 23, 2024 | 48.61 | 48.66 | 48.59 | 48.60 | 9,659 | +0.05(+0.10%) |
Jul 22, 2024 | 48.60 | 48.60 | 48.50 | 48.55 | 9,706 | -0.02(-0.04%) |
Jul 19, 2024 | 48.60 | 48.60 | 48.57 | 48.57 | 394 | -0.12(-0.25%) |
Jul 18, 2024 | 48.74 | 48.76 | 48.68 | 48.69 | 2,977 | -0.09(-0.18%) |
Jul 17, 2024 | 48.68 | 48.78 | 48.68 | 48.78 | 9,367 | +0.03(+0.06%) |
Jul 16, 2024 | 48.66 | 48.75 | 48.66 | 48.75 | 17,918 | +0.11(+0.23%) |
Jul 15, 2024 | 48.66 | 48.67 | 48.61 | 48.64 | 22,311 | -0.06(-0.12%) |
Jul 12, 2024 | 48.63 | 48.70 | 48.63 | 48.70 | 21,236 | +0.10(+0.21%) |
Jul 11, 2024 | 48.63 | 48.66 | 48.60 | 48.60 | 2,672 | +0.26(+0.54%) |
Jul 10, 2024 | 48.35 | 48.36 | 48.33 | 48.34 | 13,793 | +0.00(+0.00%) |
Jul 09, 2024 | 48.32 | 48.34 | 48.26 | 48.34 | 28,347 | -0.03(-0.06%) |
Jul 08, 2024 | 48.36 | 48.38 | 48.36 | 48.37 | 2,478 | -0.01(-0.02%) |
Jul 05, 2024 | 48.38 | 48.38 | 48.34 | 48.38 | 12,502 | +0.24(+0.50%) |
Jul 03, 2024 | 48.15 | 48.16 | 48.13 | 48.14 | 2,997 | +0.21(+0.45%) |
Jul 02, 2024 | 47.95 | 47.95 | 47.89 | 47.93 | 3,107 | +0.10(+0.20%) |
Jul 01, 2024 | 47.91 | 47.91 | 47.79 | 47.83 | 9,979 | -0.24(-0.49%) |
Jun 28, 2024 | 48.26 | 48.26 | 48.02 | 48.07 | 17,186 | -0.08(-0.17%) |
Jun 27, 2024 | 48.16 | 48.17 | 48.13 | 48.15 | 12,282 | +0.09(+0.20%) |
Jun 26, 2024 | 48.09 | 48.09 | 48.05 | 48.05 | 4,781 | -0.20(-0.42%) |
Jun 25, 2024 | 48.21 | 48.26 | 48.18 | 48.26 | 7,865 | +0.04(+0.09%) |
Jun 24, 2024 | 48.19 | 48.22 | 48.17 | 48.21 | 5,727 | -0.00(-0.01%) |
Jun 21, 2024 | 48.28 | 48.28 | 48.12 | 48.22 | 4,585 | +0.01(+0.02%) |
Jun 20, 2024 | 48.11 | 48.21 | 48.11 | 48.21 | 10,692 | -0.04(-0.08%) |
Jun 18, 2024 | 48.20 | 48.27 | 48.19 | 48.25 | 8,875 | +0.14(+0.29%) |
Jun 17, 2024 | 48.11 | 48.14 | 48.09 | 48.11 | 9,730 | -0.16(-0.34%) |
Jun 14, 2024 | 48.27 | 48.28 | 48.24 | 48.27 | 4,740 | +0.05(+0.10%) |
Jun 13, 2024 | 48.22 | 48.27 | 48.21 | 48.22 | 1,504 | +0.24(+0.51%) |
Jun 12, 2024 | 48.13 | 48.19 | 47.98 | 47.98 | 15,928 | +0.18(+0.39%) |
Jun 11, 2024 | 47.69 | 47.81 | 47.67 | 47.80 | 18,934 | +0.17(+0.36%) |
Jun 10, 2024 | 47.62 | 47.64 | 47.60 | 47.63 | 4,589 | -0.04(-0.09%) |
Jun 07, 2024 | 47.71 | 47.73 | 47.67 | 47.67 | 11,363 | -0.35(-0.74%) |
Jun 06, 2024 | 48.01 | 48.07 | 48.00 | 48.03 | 22,305 | +0.01(+0.02%) |
Jun 05, 2024 | 47.97 | 48.03 | 47.95 | 48.02 | 5,565 | +0.09(+0.19%) |
Jun 04, 2024 | 47.86 | 47.97 | 47.85 | 47.93 | 9,707 | +0.19(+0.40%) |