Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 1,085,945 | -0.01(-0.02%) |
Aug 23, 2024 | 51.01 | 51.04 | 51.00 | 51.03 | 1,169,847 | +0.04(+0.08%) |
Aug 22, 2024 | 50.99 | 51.01 | 50.97 | 50.99 | 863,628 | +0.02(+0.04%) |
Aug 21, 2024 | 50.97 | 51.01 | 50.96 | 50.97 | 1,114,606 | +0.01(+0.02%) |
Aug 20, 2024 | 50.95 | 50.97 | 50.94 | 50.96 | 983,744 | +0.01(+0.02%) |
Aug 19, 2024 | 50.94 | 50.96 | 50.92 | 50.95 | 1,208,207 | +0.04(+0.08%) |
Aug 16, 2024 | 50.90 | 50.92 | 50.89 | 50.91 | 842,086 | +0.03(+0.07%) |
Aug 15, 2024 | 50.86 | 50.89 | 50.86 | 50.88 | 890,799 | +0.02(+0.03%) |
Aug 14, 2024 | 50.85 | 50.86 | 50.83 | 50.86 | 909,654 | +0.03(+0.06%) |
Aug 13, 2024 | 50.82 | 50.85 | 50.82 | 50.83 | 865,242 | +0.02(+0.04%) |
Aug 12, 2024 | 50.84 | 50.84 | 50.80 | 50.81 | 846,114 | -0.02(-0.04%) |
Aug 09, 2024 | 50.79 | 50.83 | 50.79 | 50.83 | 1,101,887 | +0.05(+0.10%) |
Aug 08, 2024 | 50.81 | 50.82 | 50.78 | 50.78 | 1,262,191 | -0.03(-0.06%) |
Aug 07, 2024 | 50.81 | 50.83 | 50.80 | 50.81 | 1,399,596 | +0.03(+0.06%) |
Aug 06, 2024 | 50.62 | 50.82 | 50.61 | 50.78 | 1,787,995 | +0.15(+0.30%) |
Aug 05, 2024 | 50.47 | 50.66 | 50.28 | 50.63 | 4,590,956 | -0.12(-0.24%) |
Aug 02, 2024 | 50.83 | 50.85 | 50.74 | 50.75 | 2,023,573 | -0.09(-0.19%) |
Aug 01, 2024 | 50.87 | 50.88 | 50.84 | 50.84 | 4,373,564 | -0.27(-0.52%) |
Jul 31, 2024 | 51.10 | 51.12 | 51.10 | 51.11 | 3,792,147 | +0.01(+0.02%) |
Jul 30, 2024 | 51.09 | 51.11 | 51.08 | 51.10 | 636,291 | +0.02(+0.04%) |
Jul 29, 2024 | 51.10 | 51.11 | 51.08 | 51.08 | 2,410,631 | +0.01(+0.02%) |
Jul 26, 2024 | 51.07 | 51.08 | 51.06 | 51.07 | 651,821 | +0.03(+0.06%) |
Jul 25, 2024 | 51.03 | 51.06 | 51.03 | 51.04 | 1,304,164 | +0.01(+0.02%) |
Jul 24, 2024 | 51.03 | 51.04 | 51.03 | 51.03 | 840,170 | +0.01(+0.02%) |
Jul 23, 2024 | 51.05 | 51.05 | 51.02 | 51.02 | 747,128 | -0.01(-0.02%) |
Jul 22, 2024 | 51.02 | 51.04 | 51.01 | 51.03 | 702,898 | +0.02(+0.04%) |
Jul 19, 2024 | 51.01 | 51.02 | 51.00 | 51.01 | 471,439 | +0.03(+0.06%) |
Jul 18, 2024 | 50.98 | 51.00 | 50.98 | 50.98 | 556,030 | +0.00(+0.00%) |
Jul 17, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 749,762 | +0.00(+0.01%) |
Jul 16, 2024 | 50.99 | 50.99 | 50.97 | 50.98 | 1,142,394 | +0.00(+0.00%) |
Jul 15, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 716,647 | -0.02(-0.03%) |
Jul 12, 2024 | 50.94 | 50.99 | 50.94 | 50.99 | 733,158 | +0.06(+0.12%) |
Jul 11, 2024 | 50.95 | 50.95 | 50.93 | 50.93 | 869,818 | +0.00(+0.00%) |
Jul 10, 2024 | 50.93 | 50.94 | 50.92 | 50.93 | 877,795 | +0.01(+0.02%) |
Jul 09, 2024 | 50.94 | 50.94 | 50.91 | 50.92 | 644,333 | +0.00(+0.00%) |
Jul 08, 2024 | 50.94 | 50.94 | 50.92 | 50.92 | 603,814 | +0.00(+0.00%) |
Jul 05, 2024 | 50.91 | 50.92 | 50.90 | 50.92 | 609,168 | +0.04(+0.08%) |
Jul 03, 2024 | 50.90 | 50.91 | 50.88 | 50.88 | 608,604 | +0.00(+0.00%) |
Jul 02, 2024 | 50.88 | 50.89 | 50.86 | 50.88 | 908,364 | +0.02(+0.04%) |
Jul 01, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 1,306,772 | +0.02(+0.04%) |
Jun 28, 2024 | 50.83 | 50.86 | 50.83 | 50.84 | 1,099,169 | +0.00(+0.00%) |
Jun 27, 2024 | 50.85 | 50.85 | 50.83 | 50.84 | 748,447 | +0.01(+0.03%) |
Jun 26, 2024 | 50.82 | 50.83 | 50.82 | 50.83 | 504,255 | -0.01(-0.01%) |
Jun 25, 2024 | 50.80 | 50.83 | 50.80 | 50.83 | 504,441 | +0.02(+0.04%) |
Jun 24, 2024 | 50.81 | 50.81 | 50.80 | 50.81 | 506,642 | +0.02(+0.04%) |
Jun 21, 2024 | 50.79 | 50.80 | 50.78 | 50.79 | 593,051 | +0.02(+0.04%) |
Jun 20, 2024 | 50.79 | 50.79 | 50.64 | 50.77 | 2,096,542 | +0.00(+0.00%) |
Jun 18, 2024 | 50.76 | 50.78 | 50.76 | 50.77 | 767,368 | +0.02(+0.04%) |
Jun 17, 2024 | 50.74 | 50.76 | 50.73 | 50.75 | 809,464 | +0.02(+0.04%) |
Jun 14, 2024 | 50.74 | 50.74 | 50.73 | 50.73 | 601,216 | +0.01(+0.02%) |
Jun 13, 2024 | 50.72 | 50.74 | 50.71 | 50.72 | 631,808 | +0.02(+0.04%) |
Jun 12, 2024 | 50.70 | 50.73 | 50.70 | 50.70 | 1,340,983 | +0.00(+0.00%) |
Jun 11, 2024 | 50.71 | 50.72 | 50.70 | 50.70 | 622,191 | -0.00(-0.01%) |
Jun 10, 2024 | 50.69 | 50.71 | 50.68 | 50.71 | 749,513 | +0.03(+0.07%) |
Jun 07, 2024 | 50.68 | 50.69 | 50.67 | 50.67 | 979,399 | +0.02(+0.04%) |
Jun 06, 2024 | 50.66 | 50.68 | 50.65 | 50.65 | 712,930 | -0.03(-0.06%) |
Jun 05, 2024 | 50.66 | 50.68 | 50.64 | 50.68 | 2,380,566 | +0.04(+0.08%) |
Jun 04, 2024 | 50.65 | 50.67 | 50.64 | 50.64 | 1,503,443 | +0.01(+0.02%) |