Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.91 | 50.01 | 49.84 | 49.96 | 2,131,426 | +0.14(+0.28%) |
Aug 22, 2024 | 49.89 | 49.92 | 49.78 | 49.82 | 2,319,791 | -0.16(-0.32%) |
Aug 21, 2024 | 49.93 | 50.04 | 49.88 | 49.98 | 2,471,899 | +0.07(+0.14%) |
Aug 20, 2024 | 49.87 | 49.92 | 49.85 | 49.91 | 3,526,167 | +0.09(+0.18%) |
Aug 19, 2024 | 49.80 | 49.85 | 49.79 | 49.82 | 2,320,597 | -0.03(-0.06%) |
Aug 16, 2024 | 49.89 | 49.89 | 49.80 | 49.85 | 1,954,162 | +0.05(+0.10%) |
Aug 15, 2024 | 49.76 | 49.80 | 49.74 | 49.80 | 2,706,669 | -0.14(-0.28%) |
Aug 14, 2024 | 49.91 | 49.98 | 49.90 | 49.94 | 2,348,276 | +0.04(+0.08%) |
Aug 13, 2024 | 49.87 | 49.92 | 49.85 | 49.90 | 1,827,880 | +0.11(+0.22%) |
Aug 12, 2024 | 49.70 | 49.81 | 49.68 | 49.79 | 2,145,440 | +0.05(+0.10%) |
Aug 09, 2024 | 49.76 | 49.79 | 49.72 | 49.74 | 2,232,434 | +0.17(+0.34%) |
Aug 08, 2024 | 49.55 | 49.62 | 49.52 | 49.57 | 4,178,718 | +0.02(+0.04%) |
Aug 07, 2024 | 49.57 | 49.61 | 49.52 | 49.55 | 5,001,049 | -0.08(-0.16%) |
Aug 06, 2024 | 49.79 | 49.83 | 49.63 | 49.63 | 3,032,570 | -0.26(-0.52%) |
Aug 05, 2024 | 49.95 | 50.02 | 49.80 | 49.89 | 4,004,324 | +0.01(+0.02%) |
Aug 02, 2024 | 49.63 | 49.90 | 49.63 | 49.88 | 3,497,839 | +0.30(+0.61%) |
Aug 01, 2024 | 49.51 | 49.67 | 49.51 | 49.58 | 2,912,508 | -0.03(-0.06%) |
Jul 31, 2024 | 49.56 | 49.61 | 49.49 | 49.61 | 5,365,790 | +0.18(+0.36%) |
Jul 30, 2024 | 49.44 | 49.48 | 49.39 | 49.43 | 2,063,265 | +0.07(+0.14%) |
Jul 29, 2024 | 49.37 | 49.37 | 49.31 | 49.36 | 2,392,763 | +0.13(+0.26%) |
Jul 26, 2024 | 49.24 | 49.27 | 49.21 | 49.23 | 2,116,526 | +0.14(+0.29%) |
Jul 25, 2024 | 49.07 | 49.20 | 49.07 | 49.09 | 7,972,388 | +0.11(+0.22%) |
Jul 24, 2024 | 49.11 | 49.14 | 48.97 | 48.98 | 2,363,694 | -0.10(-0.20%) |
Jul 23, 2024 | 49.06 | 49.13 | 49.06 | 49.08 | 2,296,171 | +0.04(+0.08%) |
Jul 22, 2024 | 49.09 | 49.11 | 48.99 | 49.04 | 3,575,998 | -0.04(-0.08%) |
Jul 19, 2024 | 49.10 | 49.10 | 49.05 | 49.08 | 1,799,052 | -0.06(-0.12%) |
Jul 18, 2024 | 49.19 | 49.24 | 49.12 | 49.14 | 2,337,783 | -0.06(-0.12%) |
Jul 17, 2024 | 49.14 | 49.22 | 49.13 | 49.20 | 2,420,675 | -0.02(-0.04%) |
Jul 16, 2024 | 49.16 | 49.23 | 49.14 | 49.22 | 2,642,379 | +0.18(+0.37%) |
Jul 15, 2024 | 49.00 | 49.08 | 49.00 | 49.04 | 3,670,363 | +0.05(+0.10%) |
Jul 12, 2024 | 48.97 | 49.01 | 48.94 | 48.99 | 2,293,099 | +0.05(+0.10%) |
Jul 11, 2024 | 48.95 | 49.02 | 48.93 | 48.94 | 2,222,214 | +0.09(+0.18%) |
Jul 10, 2024 | 48.83 | 48.88 | 48.83 | 48.85 | 2,628,756 | +0.11(+0.23%) |
Jul 09, 2024 | 48.71 | 48.76 | 48.66 | 48.74 | 2,028,964 | -0.04(-0.08%) |
Jul 08, 2024 | 48.77 | 48.80 | 48.72 | 48.78 | 2,033,224 | +0.02(+0.04%) |
Jul 05, 2024 | 48.72 | 48.77 | 48.67 | 48.76 | 2,132,414 | +0.10(+0.21%) |
Jul 03, 2024 | 48.54 | 48.67 | 48.53 | 48.66 | 2,902,971 | +0.14(+0.29%) |
Jul 02, 2024 | 48.53 | 48.55 | 48.45 | 48.52 | 2,403,288 | +0.10(+0.21%) |
Jul 01, 2024 | 48.46 | 48.50 | 48.39 | 48.42 | 2,564,309 | -0.16(-0.32%) |
Jun 28, 2024 | 48.68 | 48.72 | 48.55 | 48.58 | 2,674,245 | -0.08(-0.16%) |
Jun 27, 2024 | 48.65 | 48.70 | 48.64 | 48.66 | 2,271,414 | +0.04(+0.08%) |
Jun 26, 2024 | 48.66 | 48.68 | 48.63 | 48.62 | 2,496,138 | -0.23(-0.47%) |
Jun 25, 2024 | 48.81 | 48.86 | 48.78 | 48.85 | 2,498,762 | +0.04(+0.08%) |
Jun 24, 2024 | 48.81 | 48.82 | 48.77 | 48.81 | 2,170,327 | -0.03(-0.06%) |
Jun 21, 2024 | 48.85 | 48.88 | 48.77 | 48.84 | 2,838,651 | +0.05(+0.10%) |
Jun 20, 2024 | 48.73 | 48.80 | 48.70 | 48.79 | 2,335,329 | -0.08(-0.16%) |
Jun 18, 2024 | 48.82 | 48.93 | 48.82 | 48.87 | 2,216,930 | +0.12(+0.25%) |
Jun 17, 2024 | 48.70 | 48.77 | 48.69 | 48.75 | 2,118,446 | -0.11(-0.22%) |
Jun 14, 2024 | 48.83 | 48.89 | 48.82 | 48.86 | 2,819,905 | +0.15(+0.31%) |
Jun 13, 2024 | 48.57 | 48.72 | 48.57 | 48.71 | 1,969,407 | +0.16(+0.33%) |
Jun 12, 2024 | 48.60 | 48.69 | 48.54 | 48.55 | 2,129,542 | +0.13(+0.27%) |
Jun 11, 2024 | 48.30 | 48.43 | 48.30 | 48.42 | 2,295,166 | +0.13(+0.27%) |
Jun 10, 2024 | 48.28 | 48.30 | 48.25 | 48.29 | 2,350,010 | -0.15(-0.31%) |
Jun 07, 2024 | 48.50 | 48.50 | 48.41 | 48.44 | 2,121,743 | -0.20(-0.41%) |
Jun 06, 2024 | 48.57 | 48.66 | 48.57 | 48.64 | 3,171,200 | -0.03(-0.06%) |
Jun 05, 2024 | 48.62 | 48.69 | 48.58 | 48.67 | 3,553,750 | +0.12(+0.25%) |
Jun 04, 2024 | 48.55 | 48.63 | 48.53 | 48.55 | 2,360,254 | +0.10(+0.21%) |