Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.73 | 50.85 | 50.70 | 50.81 | 3,821,259 | +0.11(+0.22%) |
Aug 22, 2024 | 50.75 | 50.75 | 50.64 | 50.70 | 2,392,746 | -0.08(-0.16%) |
Aug 21, 2024 | 50.78 | 50.82 | 50.72 | 50.78 | 2,965,350 | +0.02(+0.04%) |
Aug 20, 2024 | 50.77 | 50.77 | 50.72 | 50.76 | 3,255,881 | +0.06(+0.12%) |
Aug 19, 2024 | 50.68 | 50.77 | 50.68 | 50.70 | 3,427,527 | +0.02(+0.04%) |
Aug 16, 2024 | 50.66 | 50.69 | 50.62 | 50.68 | 2,425,813 | +0.04(+0.08%) |
Aug 15, 2024 | 50.68 | 50.68 | 50.56 | 50.64 | 3,739,895 | -0.16(-0.31%) |
Aug 14, 2024 | 50.73 | 50.84 | 50.73 | 50.80 | 3,128,646 | +0.07(+0.14%) |
Aug 13, 2024 | 50.71 | 50.77 | 50.70 | 50.73 | 3,111,484 | +0.08(+0.16%) |
Aug 12, 2024 | 50.61 | 50.69 | 50.59 | 50.65 | 3,534,423 | +0.05(+0.10%) |
Aug 09, 2024 | 50.57 | 50.65 | 50.56 | 50.60 | 3,202,549 | +0.08(+0.16%) |
Aug 08, 2024 | 50.57 | 50.58 | 50.45 | 50.52 | 4,644,422 | -0.11(-0.22%) |
Aug 07, 2024 | 50.80 | 50.83 | 50.63 | 50.63 | 7,320,214 | -0.18(-0.35%) |
Aug 06, 2024 | 50.84 | 50.94 | 50.77 | 50.81 | 6,943,861 | -0.08(-0.16%) |
Aug 05, 2024 | 51.11 | 51.11 | 50.87 | 50.89 | 5,119,333 | -0.08(-0.16%) |
Aug 02, 2024 | 51.00 | 51.00 | 50.81 | 50.97 | 6,294,246 | +0.39(+0.77%) |
Aug 01, 2024 | 50.56 | 50.64 | 50.56 | 50.58 | 4,556,470 | -0.02(-0.04%) |
Jul 31, 2024 | 50.51 | 50.60 | 50.47 | 50.60 | 4,518,695 | +0.12(+0.24%) |
Jul 30, 2024 | 50.49 | 50.49 | 50.42 | 50.48 | 2,424,449 | +0.04(+0.08%) |
Jul 29, 2024 | 50.46 | 50.49 | 50.42 | 50.44 | 2,730,969 | +0.00(+0.00%) |
Jul 26, 2024 | 50.45 | 50.49 | 50.41 | 50.44 | 2,777,741 | +0.08(+0.16%) |
Jul 25, 2024 | 50.42 | 50.46 | 50.34 | 50.36 | 3,912,465 | +0.02(+0.04%) |
Jul 24, 2024 | 50.50 | 50.53 | 50.33 | 50.34 | 4,403,746 | -0.12(-0.24%) |
Jul 23, 2024 | 50.44 | 50.51 | 50.42 | 50.46 | 4,872,782 | +0.02(+0.04%) |
Jul 22, 2024 | 50.46 | 50.51 | 50.41 | 50.44 | 2,563,804 | +0.03(+0.06%) |
Jul 19, 2024 | 50.47 | 50.47 | 50.41 | 50.41 | 3,924,799 | -0.09(-0.18%) |
Jul 18, 2024 | 50.48 | 50.54 | 50.43 | 50.50 | 6,429,843 | -0.01(-0.02%) |
Jul 17, 2024 | 50.53 | 50.54 | 50.47 | 50.51 | 2,688,425 | -0.02(-0.04%) |
Jul 16, 2024 | 50.47 | 50.53 | 50.46 | 50.53 | 5,785,267 | +0.10(+0.20%) |
Jul 15, 2024 | 50.45 | 50.49 | 50.37 | 50.43 | 3,131,214 | -0.06(-0.12%) |
Jul 12, 2024 | 50.45 | 50.50 | 50.42 | 50.49 | 2,521,033 | +0.08(+0.16%) |
Jul 11, 2024 | 50.45 | 50.47 | 50.38 | 50.41 | 3,001,491 | +0.19(+0.38%) |
Jul 10, 2024 | 50.28 | 50.30 | 50.22 | 50.22 | 2,768,942 | -0.05(-0.10%) |
Jul 09, 2024 | 50.27 | 50.30 | 50.20 | 50.27 | 2,323,849 | +0.03(+0.06%) |
Jul 08, 2024 | 50.33 | 50.33 | 50.24 | 50.24 | 2,666,375 | -0.01(-0.02%) |
Jul 05, 2024 | 50.26 | 50.30 | 50.22 | 50.25 | 3,231,209 | +0.09(+0.18%) |
Jul 03, 2024 | 50.13 | 50.21 | 50.09 | 50.16 | 2,498,238 | +0.09(+0.18%) |
Jul 02, 2024 | 50.01 | 50.11 | 50.01 | 50.07 | 3,946,538 | +0.14(+0.28%) |
Jul 01, 2024 | 49.95 | 49.95 | 49.84 | 49.93 | 5,525,840 | -0.05(-0.09%) |
Jun 28, 2024 | 50.19 | 50.20 | 49.97 | 49.98 | 3,398,860 | -0.16(-0.32%) |
Jun 27, 2024 | 50.04 | 50.14 | 50.03 | 50.14 | 2,756,905 | +0.12(+0.24%) |
Jun 26, 2024 | 50.10 | 50.11 | 50.01 | 50.02 | 3,007,039 | -0.17(-0.34%) |
Jun 25, 2024 | 50.17 | 50.19 | 50.12 | 50.19 | 3,078,713 | +0.04(+0.08%) |
Jun 24, 2024 | 50.14 | 50.16 | 50.06 | 50.15 | 10,339,970 | +0.02(+0.04%) |
Jun 21, 2024 | 50.18 | 50.20 | 50.09 | 50.13 | 3,351,324 | -0.02(-0.04%) |
Jun 20, 2024 | 50.22 | 50.22 | 50.13 | 50.15 | 3,280,578 | -0.10(-0.20%) |
Jun 18, 2024 | 50.18 | 50.27 | 50.15 | 50.25 | 2,741,185 | +0.10(+0.20%) |
Jun 17, 2024 | 50.19 | 50.21 | 50.12 | 50.15 | 3,013,007 | -0.13(-0.26%) |
Jun 14, 2024 | 50.23 | 50.28 | 50.18 | 50.28 | 2,319,400 | -0.03(-0.06%) |
Jun 13, 2024 | 50.21 | 50.31 | 50.19 | 50.31 | 3,162,232 | +0.23(+0.46%) |
Jun 12, 2024 | 50.06 | 50.18 | 49.96 | 50.08 | 5,036,103 | +0.26(+0.52%) |
Jun 11, 2024 | 49.76 | 49.85 | 49.73 | 49.82 | 3,497,711 | +0.08(+0.16%) |
Jun 10, 2024 | 49.74 | 49.79 | 49.65 | 49.74 | 4,997,162 | -0.06(-0.12%) |
Jun 07, 2024 | 49.87 | 49.90 | 49.76 | 49.80 | 4,201,416 | -0.22(-0.44%) |
Jun 06, 2024 | 49.91 | 50.04 | 49.91 | 50.02 | 3,976,142 | +0.12(+0.24%) |
Jun 05, 2024 | 49.83 | 49.91 | 49.77 | 49.90 | 5,289,554 | +0.17(+0.34%) |
Jun 04, 2024 | 49.63 | 49.73 | 49.60 | 49.73 | 4,916,017 | +0.19(+0.38%) |