Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 51.33 | 51.33 | 51.26 | 51.30 | 250,170 | +0.05(+0.11%) |
Aug 15, 2024 | 51.24 | 51.27 | 51.18 | 51.24 | 387,614 | -0.18(-0.34%) |
Aug 14, 2024 | 51.43 | 51.44 | 51.34 | 51.42 | 242,935 | +0.05(+0.10%) |
Aug 13, 2024 | 51.36 | 51.39 | 51.33 | 51.37 | 194,680 | +0.09(+0.18%) |
Aug 12, 2024 | 51.17 | 51.29 | 51.17 | 51.28 | 676,771 | +0.02(+0.04%) |
Aug 09, 2024 | 51.28 | 51.29 | 51.23 | 51.26 | 288,649 | +0.15(+0.29%) |
Aug 08, 2024 | 50.99 | 51.12 | 50.99 | 51.11 | 399,103 | +0.04(+0.08%) |
Aug 07, 2024 | 51.11 | 51.16 | 51.07 | 51.07 | 476,885 | -0.29(-0.56%) |
Aug 06, 2024 | 51.36 | 51.36 | 51.16 | 51.36 | 444,528 | -0.02(-0.04%) |
Aug 05, 2024 | 51.57 | 51.57 | 51.29 | 51.38 | 531,412 | +0.00(+0.00%) |
Aug 02, 2024 | 51.25 | 51.40 | 51.25 | 51.38 | 333,346 | +0.36(+0.71%) |
Aug 01, 2024 | 51.00 | 51.11 | 50.98 | 51.02 | 1,083,343 | +0.06(+0.12%) |
Jul 31, 2024 | 50.86 | 50.96 | 50.83 | 50.96 | 361,987 | +0.20(+0.39%) |
Jul 30, 2024 | 50.76 | 50.84 | 50.76 | 50.76 | 489,749 | +0.01(+0.02%) |
Jul 29, 2024 | 50.72 | 50.77 | 50.68 | 50.75 | 382,594 | +0.11(+0.22%) |
Jul 26, 2024 | 50.65 | 50.65 | 50.59 | 50.64 | 306,950 | +0.19(+0.38%) |
Jul 25, 2024 | 50.44 | 50.51 | 50.43 | 50.45 | 2,553,605 | +0.15(+0.30%) |
Jul 24, 2024 | 50.42 | 50.47 | 50.30 | 50.30 | 2,314,430 | -0.12(-0.24%) |
Jul 23, 2024 | 50.42 | 50.45 | 50.40 | 50.42 | 208,030 | +0.06(+0.12%) |
Jul 22, 2024 | 50.48 | 50.48 | 50.28 | 50.36 | 278,489 | -0.04(-0.08%) |
Jul 19, 2024 | 50.72 | 50.72 | 50.16 | 50.40 | 145,997 | -0.02(-0.04%) |
Jul 18, 2024 | 50.46 | 50.51 | 50.40 | 50.42 | 231,699 | +0.00(+0.00%) |
Jul 17, 2024 | 50.51 | 50.51 | 50.40 | 50.42 | 625,184 | -0.07(-0.14%) |
Jul 16, 2024 | 50.41 | 50.49 | 50.40 | 50.49 | 303,601 | +0.19(+0.38%) |
Jul 15, 2024 | 50.29 | 50.34 | 50.27 | 50.30 | 692,977 | +0.01(+0.02%) |
Jul 12, 2024 | 50.25 | 50.30 | 50.23 | 50.29 | 271,014 | +0.03(+0.06%) |
Jul 11, 2024 | 50.27 | 50.31 | 50.25 | 50.26 | 238,769 | +0.11(+0.22%) |
Jul 10, 2024 | 50.13 | 50.20 | 50.13 | 50.15 | 276,350 | +0.10(+0.20%) |
Jul 09, 2024 | 50.03 | 50.08 | 50.02 | 50.05 | 772,716 | -0.07(-0.14%) |
Jul 08, 2024 | 50.13 | 50.15 | 50.08 | 50.12 | 384,972 | +0.02(+0.04%) |
Jul 05, 2024 | 50.04 | 50.11 | 50.00 | 50.10 | 174,126 | +0.06(+0.12%) |
Jul 03, 2024 | 49.94 | 50.04 | 49.91 | 50.04 | 336,200 | +0.16(+0.32%) |
Jul 02, 2024 | 49.88 | 49.92 | 49.83 | 49.88 | 322,823 | +0.11(+0.22%) |
Jul 01, 2024 | 49.80 | 49.84 | 49.75 | 49.77 | 242,201 | -0.15(-0.30%) |
Jun 28, 2024 | 50.01 | 50.02 | 49.90 | 49.92 | 244,387 | -0.06(-0.12%) |
Jun 27, 2024 | 49.97 | 50.03 | 49.96 | 49.98 | 281,285 | +0.05(+0.10%) |
Jun 26, 2024 | 49.97 | 49.99 | 49.93 | 49.93 | 506,895 | -0.18(-0.36%) |
Jun 25, 2024 | 50.06 | 50.12 | 50.05 | 50.11 | 207,865 | +0.02(+0.04%) |
Jun 24, 2024 | 50.09 | 50.10 | 50.04 | 50.09 | 402,603 | +0.00(+0.00%) |
Jun 21, 2024 | 50.10 | 50.11 | 50.05 | 50.09 | 803,578 | +0.01(+0.02%) |
Jun 20, 2024 | 50.01 | 50.09 | 49.99 | 50.08 | 565,131 | -0.03(-0.06%) |
Jun 18, 2024 | 50.07 | 50.14 | 50.07 | 50.11 | 214,276 | +0.10(+0.20%) |
Jun 17, 2024 | 49.97 | 50.03 | 49.97 | 50.01 | 185,683 | -0.09(-0.18%) |
Jun 14, 2024 | 50.05 | 50.13 | 50.05 | 50.10 | 384,425 | +0.11(+0.22%) |
Jun 13, 2024 | 49.87 | 49.99 | 49.84 | 49.99 | 230,518 | +0.15(+0.30%) |
Jun 12, 2024 | 49.88 | 49.94 | 48.70 | 49.84 | 241,802 | +0.13(+0.26%) |
Jun 11, 2024 | 49.62 | 49.73 | 49.60 | 49.71 | 299,096 | +0.10(+0.20%) |
Jun 10, 2024 | 49.61 | 49.63 | 49.58 | 49.61 | 268,628 | -0.12(-0.24%) |
Jun 07, 2024 | 49.77 | 49.77 | 49.71 | 49.73 | 874,150 | -0.20(-0.40%) |
Jun 06, 2024 | 49.86 | 49.96 | 49.85 | 49.93 | 262,794 | -0.05(-0.10%) |
Jun 05, 2024 | 49.91 | 49.98 | 49.85 | 49.98 | 546,914 | +0.12(+0.24%) |
Jun 04, 2024 | 49.84 | 49.88 | 49.81 | 49.86 | 242,073 | +0.09(+0.18%) |