Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 49.86 | 49.99 | 49.84 | 49.93 | 1,225 | +0.12(+0.24%) |
Sep 05, 2024 | 49.76 | 49.81 | 49.76 | 49.81 | 870 | +0.03(+0.06%) |
Sep 04, 2024 | 49.66 | 49.78 | 49.66 | 49.78 | 4,671 | +0.15(+0.31%) |
Sep 03, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 80 | -0.07(-0.15%) |
Aug 30, 2024 | 49.71 | 49.72 | 49.70 | 49.70 | 1,442 | -0.04(-0.09%) |
Aug 29, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 1,316 | -0.02(-0.03%) |
Aug 28, 2024 | 49.77 | 49.78 | 49.76 | 49.76 | 869 | -0.01(-0.02%) |
Aug 27, 2024 | 49.70 | 49.77 | 49.70 | 49.77 | 2,318 | +0.03(+0.07%) |
Aug 26, 2024 | 49.75 | 49.76 | 49.73 | 49.74 | 2,353 | -0.01(-0.03%) |
Aug 23, 2024 | 49.75 | 49.78 | 49.74 | 49.75 | 3,156 | +0.13(+0.27%) |
Aug 22, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 791 | -0.11(-0.22%) |
Aug 21, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 436 | +0.09(+0.19%) |
Aug 20, 2024 | 49.59 | 49.64 | 49.59 | 49.63 | 3,038 | +0.10(+0.19%) |
Aug 19, 2024 | 49.50 | 49.54 | 49.50 | 49.53 | 452 | -0.01(-0.02%) |
Aug 16, 2024 | 49.47 | 49.55 | 49.47 | 49.54 | 4,367 | +0.05(+0.11%) |
Aug 15, 2024 | 49.50 | 49.50 | 49.45 | 49.49 | 7,820 | -0.14(-0.28%) |
Aug 14, 2024 | 49.64 | 49.71 | 49.63 | 49.63 | 1,529 | -0.03(-0.06%) |
Aug 13, 2024 | 49.67 | 49.67 | 49.64 | 49.66 | 1,518 | +0.09(+0.18%) |
Aug 12, 2024 | 49.54 | 49.58 | 49.47 | 49.57 | 1,193 | +0.07(+0.14%) |
Aug 09, 2024 | 49.53 | 49.54 | 49.50 | 49.50 | 2,311 | +0.02(+0.04%) |
Aug 08, 2024 | 49.44 | 49.48 | 49.44 | 49.48 | 2,558 | -0.05(-0.10%) |
Aug 07, 2024 | 49.53 | 49.55 | 49.49 | 49.53 | 4,197 | -0.02(-0.04%) |
Aug 06, 2024 | 49.66 | 49.66 | 49.55 | 49.55 | 1,317 | -0.14(-0.28%) |
Aug 05, 2024 | 49.85 | 49.85 | 49.66 | 49.69 | 11,598 | -0.02(-0.03%) |
Aug 02, 2024 | 49.59 | 49.72 | 49.59 | 49.71 | 2,505 | +0.37(+0.75%) |
Aug 01, 2024 | 49.29 | 49.35 | 49.29 | 49.34 | 529 | +0.15(+0.31%) |
Jul 31, 2024 | 49.07 | 49.18 | 49.07 | 49.18 | 1,312 | +0.15(+0.31%) |
Jul 30, 2024 | 49.04 | 49.04 | 49.03 | 49.03 | 286 | +0.02(+0.05%) |
Jul 29, 2024 | 49.01 | 49.02 | 49.00 | 49.01 | 1,163 | +0.02(+0.05%) |
Jul 26, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 201 | +0.07(+0.15%) |
Jul 25, 2024 | 48.96 | 48.96 | 48.90 | 48.91 | 3,236 | -0.00(-0.00%) |
Jul 24, 2024 | 48.92 | 48.92 | 48.91 | 48.91 | 70,665 | +0.03(+0.07%) |
Jul 23, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 11 | +0.03(+0.07%) |
Jul 22, 2024 | 48.82 | 48.85 | 48.81 | 48.85 | 79,563 | -0.01(-0.01%) |
Jul 19, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 100 | -0.05(-0.10%) |
Jul 18, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 245 | -0.04(-0.07%) |
Jul 17, 2024 | 48.84 | 48.95 | 48.84 | 48.94 | 78,837 | +0.00(+0.01%) |
Jul 16, 2024 | 48.88 | 48.93 | 48.88 | 48.93 | 554 | +0.04(+0.08%) |
Jul 15, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 109 | -0.01(-0.01%) |
Jul 12, 2024 | 48.85 | 48.90 | 48.85 | 48.90 | 520 | +0.09(+0.18%) |
Jul 11, 2024 | 48.84 | 48.84 | 48.81 | 48.81 | 445 | +0.16(+0.33%) |
Jul 10, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 209 | +0.01(+0.03%) |
Jul 09, 2024 | 48.61 | 48.64 | 48.60 | 48.64 | 482 | +0.00(+0.01%) |
Jul 08, 2024 | 48.61 | 48.64 | 48.61 | 48.63 | 3,085 | -0.01(-0.02%) |
Jul 05, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 109 | +0.14(+0.28%) |
Jul 03, 2024 | 48.49 | 48.51 | 48.49 | 48.51 | 113 | +0.10(+0.20%) |
Jul 02, 2024 | 48.40 | 48.41 | 48.40 | 48.41 | 373 | +0.05(+0.11%) |