Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 49.73 | 49.74 | 49.70 | 49.71 | 802,336 | +0.01(+0.02%) |
Sep 04, 2024 | 49.66 | 49.70 | 49.66 | 49.70 | 976,581 | +0.05(+0.10%) |
Sep 03, 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 856,980 | -0.19(-0.38%) |
Aug 30, 2024 | 49.82 | 49.85 | 49.82 | 49.84 | 674,398 | +0.03(+0.05%) |
Aug 29, 2024 | 49.82 | 49.83 | 49.81 | 49.81 | 321,712 | -0.02(-0.03%) |
Aug 28, 2024 | 49.82 | 49.83 | 49.81 | 49.83 | 483,553 | +0.02(+0.04%) |
Aug 27, 2024 | 49.78 | 49.82 | 49.78 | 49.81 | 517,041 | +0.02(+0.03%) |
Aug 26, 2024 | 49.80 | 49.81 | 49.79 | 49.80 | 739,830 | +0.00(+0.00%) |
Aug 23, 2024 | 49.75 | 49.80 | 49.75 | 49.80 | 1,022,624 | +0.05(+0.11%) |
Aug 22, 2024 | 49.73 | 49.75 | 49.72 | 49.74 | 693,221 | -0.01(-0.02%) |
Aug 21, 2024 | 49.74 | 49.77 | 49.73 | 49.75 | 537,302 | +0.03(+0.06%) |
Aug 20, 2024 | 49.71 | 49.73 | 49.71 | 49.72 | 497,835 | +0.02(+0.05%) |
Aug 19, 2024 | 49.68 | 49.71 | 49.68 | 49.70 | 533,174 | +0.00(+0.00%) |
Aug 16, 2024 | 49.70 | 49.70 | 49.66 | 49.70 | 623,622 | +0.05(+0.09%) |
Aug 15, 2024 | 49.63 | 49.66 | 49.63 | 49.65 | 668,567 | -0.02(-0.05%) |
Aug 14, 2024 | 49.67 | 49.69 | 49.67 | 49.67 | 588,492 | +0.00(+0.01%) |
Aug 13, 2024 | 49.67 | 49.68 | 49.65 | 49.67 | 515,516 | +0.04(+0.07%) |
Aug 12, 2024 | 49.60 | 49.64 | 49.60 | 49.63 | 596,759 | +0.02(+0.03%) |
Aug 09, 2024 | 49.62 | 49.64 | 49.61 | 49.62 | 587,242 | +0.02(+0.04%) |
Aug 08, 2024 | 49.57 | 49.61 | 49.57 | 49.60 | 566,022 | +0.00(+0.00%) |
Aug 07, 2024 | 49.58 | 49.62 | 49.58 | 49.60 | 2,603,126 | +0.00(+0.00%) |
Aug 06, 2024 | 49.63 | 49.63 | 49.58 | 49.60 | 836,161 | -0.02(-0.04%) |
Aug 05, 2024 | 49.64 | 49.66 | 49.58 | 49.62 | 1,569,053 | -0.01(-0.01%) |
Aug 02, 2024 | 49.60 | 49.63 | 49.60 | 49.62 | 856,779 | +0.09(+0.19%) |
Aug 01, 2024 | 49.51 | 49.53 | 49.51 | 49.53 | 687,663 | +0.04(+0.09%) |
Jul 31, 2024 | 49.47 | 49.49 | 49.45 | 49.49 | 983,444 | +0.03(+0.06%) |
Jul 30, 2024 | 49.46 | 49.46 | 49.44 | 49.46 | 522,619 | +0.00(+0.01%) |
Jul 29, 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 450,285 | +0.02(+0.03%) |
Jul 26, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 640,429 | +0.04(+0.08%) |
Jul 25, 2024 | 49.39 | 49.41 | 49.39 | 49.40 | 683,950 | +0.01(+0.02%) |
Jul 24, 2024 | 49.38 | 49.40 | 49.38 | 49.39 | 478,261 | +0.01(+0.02%) |
Jul 23, 2024 | 49.36 | 49.39 | 49.36 | 49.38 | 535,971 | +0.03(+0.06%) |
Jul 22, 2024 | 49.33 | 49.36 | 49.33 | 49.35 | 448,297 | +0.02(+0.04%) |
Jul 19, 2024 | 49.28 | 49.37 | 49.28 | 49.33 | 543,579 | -0.00(-0.01%) |
Jul 18, 2024 | 49.32 | 49.36 | 49.32 | 49.33 | 817,385 | +0.00(+0.00%) |
Jul 17, 2024 | 49.33 | 49.34 | 49.32 | 49.33 | 580,716 | -0.01(-0.02%) |
Jul 16, 2024 | 49.32 | 49.35 | 49.32 | 49.34 | 502,472 | +0.01(+0.03%) |
Jul 15, 2024 | 49.32 | 49.34 | 49.32 | 49.33 | 612,375 | +0.01(+0.01%) |
Jul 12, 2024 | 49.31 | 49.33 | 49.30 | 49.32 | 786,601 | +0.03(+0.07%) |
Jul 11, 2024 | 49.27 | 49.30 | 49.27 | 49.29 | 600,099 | +0.05(+0.11%) |
Jul 10, 2024 | 49.23 | 49.24 | 49.23 | 49.23 | 475,024 | +0.01(+0.01%) |
Jul 09, 2024 | 49.20 | 49.23 | 49.20 | 49.23 | 535,189 | +0.01(+0.03%) |
Jul 08, 2024 | 49.24 | 49.24 | 49.20 | 49.21 | 643,951 | -0.00(-0.01%) |
Jul 05, 2024 | 49.21 | 49.23 | 49.19 | 49.22 | 603,535 | +0.06(+0.13%) |
Jul 03, 2024 | 49.16 | 49.16 | 49.14 | 49.15 | 633,518 | +0.02(+0.04%) |
Jul 02, 2024 | 49.12 | 49.14 | 49.12 | 49.13 | 788,328 | +0.03(+0.06%) |