Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 50.25 | 50.39 | 50.25 | 50.28 | 8,880 | +0.06(+0.12%) |
Aug 20, 2024 | 50.12 | 50.22 | 50.10 | 50.22 | 6,968 | +0.09(+0.18%) |
Aug 19, 2024 | 50.05 | 50.15 | 49.99 | 50.13 | 5,350 | +0.16(+0.31%) |
Aug 16, 2024 | 49.85 | 49.97 | 49.84 | 49.97 | 3,739 | +0.15(+0.30%) |
Aug 15, 2024 | 49.80 | 49.83 | 49.73 | 49.83 | 7,885 | -0.22(-0.45%) |
Aug 14, 2024 | 49.89 | 50.11 | 49.89 | 50.05 | 11,691 | +0.20(+0.40%) |
Aug 13, 2024 | 49.80 | 49.85 | 49.76 | 49.85 | 6,661 | +0.13(+0.26%) |
Aug 12, 2024 | 49.65 | 49.74 | 49.57 | 49.72 | 12,092 | +0.11(+0.22%) |
Aug 09, 2024 | 49.65 | 49.66 | 49.59 | 49.61 | 2,650 | +0.21(+0.43%) |
Aug 08, 2024 | 49.31 | 49.46 | 49.30 | 49.40 | 16,162 | -0.01(-0.02%) |
Aug 07, 2024 | 49.55 | 49.60 | 49.41 | 49.41 | 3,171 | -0.17(-0.35%) |
Aug 06, 2024 | 49.86 | 49.86 | 49.57 | 49.58 | 9,384 | -0.36(-0.72%) |
Aug 05, 2024 | 50.15 | 50.15 | 49.77 | 49.94 | 13,805 | -0.00(-0.01%) |
Aug 02, 2024 | 49.86 | 49.99 | 49.78 | 49.95 | 15,278 | +0.54(+1.08%) |
Aug 01, 2024 | 47.88 | 49.53 | 47.88 | 49.41 | 11,229 | +0.08(+0.16%) |
Jul 31, 2024 | 49.24 | 49.43 | 49.19 | 49.33 | 25,531 | +0.28(+0.57%) |
Jul 30, 2024 | 49.03 | 49.05 | 48.92 | 49.05 | 4,591 | +0.09(+0.19%) |
Jul 29, 2024 | 49.11 | 49.11 | 48.94 | 48.96 | 25,075 | -0.01(-0.02%) |
Jul 26, 2024 | 48.98 | 49.00 | 48.90 | 48.97 | 11,231 | +0.24(+0.50%) |
Jul 25, 2024 | 48.75 | 48.79 | 48.72 | 48.72 | 696 | +0.09(+0.19%) |
Jul 24, 2024 | 48.85 | 48.85 | 48.63 | 48.63 | 7,402 | -0.19(-0.39%) |
Jul 23, 2024 | 48.92 | 48.92 | 48.82 | 48.82 | 4,172 | +0.02(+0.04%) |
Jul 22, 2024 | 48.87 | 48.87 | 48.78 | 48.80 | 988 | +0.04(+0.08%) |
Jul 19, 2024 | 48.81 | 48.82 | 48.76 | 48.76 | 2,380 | -0.13(-0.26%) |
Jul 18, 2024 | 48.86 | 48.89 | 48.82 | 48.89 | 1,391 | -0.27(-0.55%) |
Jul 17, 2024 | 49.06 | 49.16 | 49.04 | 49.16 | 5,585 | +0.08(+0.17%) |
Jul 16, 2024 | 48.91 | 49.11 | 48.91 | 49.07 | 2,865 | +0.22(+0.45%) |
Jul 15, 2024 | 48.91 | 48.93 | 48.80 | 48.85 | 6,257 | -0.11(-0.22%) |
Jul 12, 2024 | 48.92 | 48.99 | 48.92 | 48.96 | 3,955 | +0.05(+0.09%) |
Jul 11, 2024 | 48.84 | 48.98 | 48.84 | 48.92 | 7,354 | +0.31(+0.65%) |
Jul 10, 2024 | 48.62 | 48.65 | 48.60 | 48.60 | 2,027 | +0.11(+0.23%) |
Jul 09, 2024 | 48.57 | 48.57 | 48.45 | 48.49 | 3,511 | -0.10(-0.20%) |
Jul 08, 2024 | 48.62 | 48.62 | 48.56 | 48.59 | 5,006 | -0.02(-0.04%) |
Jul 05, 2024 | 48.52 | 48.62 | 48.38 | 48.61 | 1,519 | +0.29(+0.60%) |
Jul 03, 2024 | 48.20 | 48.34 | 48.20 | 48.32 | 1,907 | +0.29(+0.59%) |
Jul 02, 2024 | 47.93 | 48.06 | 47.93 | 48.03 | 22,081 | +0.22(+0.46%) |
Jul 01, 2024 | 47.91 | 47.91 | 47.81 | 47.81 | 6,422 | -0.29(-0.60%) |
Jun 28, 2024 | 48.34 | 48.46 | 48.10 | 48.10 | 16,692 | -0.32(-0.66%) |
Jun 27, 2024 | 48.43 | 48.44 | 48.35 | 48.42 | 7,563 | +0.13(+0.26%) |
Jun 26, 2024 | 48.29 | 48.36 | 48.29 | 48.29 | 2,576 | -0.26(-0.53%) |
Jun 25, 2024 | 48.53 | 48.55 | 48.45 | 48.55 | 2,333 | +0.05(+0.09%) |
Jun 24, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 280 | +0.04(+0.08%) |
Jun 21, 2024 | 48.56 | 48.56 | 48.43 | 48.46 | 1,395 | -0.05(-0.09%) |
Jun 20, 2024 | 48.33 | 48.51 | 48.33 | 48.51 | 1,796 | -0.04(-0.08%) |
Jun 18, 2024 | 48.45 | 48.56 | 48.45 | 48.55 | 1,358 | +0.16(+0.33%) |
Jun 17, 2024 | 48.34 | 48.40 | 48.28 | 48.39 | 1,690 | -0.10(-0.21%) |
Jun 14, 2024 | 48.47 | 48.53 | 48.44 | 48.49 | 2,134 | +0.07(+0.14%) |
Jun 13, 2024 | 48.37 | 48.45 | 48.37 | 48.42 | 3,003 | +0.12(+0.25%) |
Jun 12, 2024 | 48.39 | 48.52 | 48.30 | 48.30 | 4,809 | +0.26(+0.53%) |
Jun 11, 2024 | 47.87 | 48.06 | 47.87 | 48.05 | 3,173 | +0.20(+0.41%) |
Jun 10, 2024 | 47.75 | 47.89 | 47.75 | 47.85 | 3,308 | -0.12(-0.26%) |
Jun 07, 2024 | 47.90 | 48.03 | 47.90 | 47.97 | 5,287 | -0.41(-0.85%) |
Jun 06, 2024 | 48.28 | 48.40 | 48.28 | 48.38 | 3,782 | +0.03(+0.07%) |
Jun 05, 2024 | 48.26 | 48.37 | 48.13 | 48.35 | 3,777 | +0.14(+0.28%) |
Jun 04, 2024 | 48.15 | 48.30 | 48.15 | 48.22 | 1,262 | +0.13(+0.27%) |