Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 49.54 | 49.64 | 49.51 | 49.56 | 3,398 | +0.04(+0.09%) |
Aug 28, 2024 | 49.52 | 49.57 | 49.45 | 49.52 | 5,970 | -0.05(-0.10%) |
Aug 27, 2024 | 49.49 | 49.59 | 49.49 | 49.57 | 1,600 | +0.03(+0.06%) |
Aug 26, 2024 | 49.51 | 49.54 | 49.47 | 49.54 | 1,515 | +0.01(+0.01%) |
Aug 23, 2024 | 49.49 | 49.57 | 49.49 | 49.53 | 3,541 | +0.06(+0.13%) |
Aug 22, 2024 | 49.53 | 49.56 | 49.41 | 49.47 | 4,246 | -0.06(-0.12%) |
Aug 21, 2024 | 49.55 | 49.55 | 49.48 | 49.53 | 8,334 | +0.03(+0.06%) |
Aug 20, 2024 | 49.50 | 49.51 | 49.47 | 49.51 | 5,746 | -0.02(-0.05%) |
Aug 19, 2024 | 49.47 | 49.54 | 49.47 | 49.53 | 2,826 | +0.05(+0.10%) |
Aug 16, 2024 | 49.35 | 49.48 | 49.35 | 49.48 | 6,966 | +0.06(+0.12%) |
Aug 15, 2024 | 49.35 | 49.44 | 49.35 | 49.42 | 2,580 | +0.12(+0.24%) |
Aug 14, 2024 | 49.21 | 49.32 | 49.18 | 49.30 | 8,446 | +0.09(+0.18%) |
Aug 13, 2024 | 49.07 | 49.21 | 49.07 | 49.21 | 275 | +0.25(+0.50%) |
Aug 12, 2024 | 48.87 | 49.02 | 48.87 | 48.97 | 3,783 | +0.08(+0.16%) |
Aug 09, 2024 | 48.62 | 48.91 | 48.62 | 48.89 | 2,791 | +0.22(+0.45%) |
Aug 08, 2024 | 48.67 | 48.68 | 48.65 | 48.67 | 1,912 | +0.43(+0.89%) |
Aug 07, 2024 | 48.54 | 48.81 | 48.24 | 48.24 | 30,830 | -0.20(-0.41%) |
Aug 06, 2024 | 48.37 | 48.57 | 48.35 | 48.44 | 6,173 | +0.56(+1.17%) |
Aug 05, 2024 | 47.69 | 48.22 | 47.69 | 47.88 | 7,486 | -0.72(-1.48%) |
Aug 02, 2024 | 48.79 | 48.79 | 48.41 | 48.60 | 32,871 | -0.33(-0.67%) |
Aug 01, 2024 | 49.19 | 49.23 | 48.89 | 48.93 | 14,258 | -0.25(-0.50%) |
Jul 31, 2024 | 49.18 | 49.23 | 49.10 | 49.18 | 8,236 | +0.22(+0.45%) |
Jul 30, 2024 | 49.20 | 49.20 | 48.85 | 48.96 | 8,978 | -0.11(-0.22%) |
Jul 29, 2024 | 49.07 | 49.11 | 49.06 | 49.06 | 3,180 | +0.04(+0.09%) |
Jul 26, 2024 | 49.00 | 49.03 | 48.93 | 49.02 | 5,441 | +0.14(+0.29%) |
Jul 25, 2024 | 48.87 | 49.04 | 48.85 | 48.88 | 5,104 | -0.10(-0.20%) |
Jul 24, 2024 | 49.09 | 49.16 | 48.94 | 48.98 | 8,371 | -0.24(-0.50%) |
Jul 23, 2024 | 49.23 | 49.23 | 49.18 | 49.22 | 1,076 | +0.03(+0.07%) |
Jul 22, 2024 | 49.19 | 49.22 | 49.15 | 49.19 | 4,069 | +0.10(+0.19%) |
Jul 19, 2024 | 49.07 | 49.19 | 49.07 | 49.09 | 3,051 | -0.06(-0.13%) |
Jul 18, 2024 | 49.20 | 49.20 | 49.08 | 49.16 | 2,588 | -0.00(-0.01%) |
Jul 17, 2024 | 49.18 | 49.20 | 49.13 | 49.16 | 3,616 | -0.09(-0.18%) |
Jul 16, 2024 | 49.33 | 49.33 | 49.22 | 49.26 | 12,460 | -0.01(-0.02%) |
Jul 15, 2024 | 49.17 | 49.26 | 49.17 | 49.26 | 4,878 | +0.02(+0.05%) |
Jul 12, 2024 | 49.24 | 49.24 | 49.22 | 49.24 | 3,005 | +0.05(+0.09%) |
Jul 11, 2024 | 49.25 | 49.26 | 49.15 | 49.20 | 3,302 | -0.04(-0.09%) |
Jul 10, 2024 | 49.24 | 49.29 | 49.19 | 49.24 | 2,945 | +0.03(+0.07%) |
Jul 09, 2024 | 49.16 | 49.20 | 49.16 | 49.20 | 1,298 | +0.01(+0.02%) |
Jul 08, 2024 | 49.12 | 49.24 | 49.12 | 49.20 | 5,419 | +0.02(+0.05%) |
Jul 05, 2024 | 49.13 | 49.23 | 49.13 | 49.17 | 6,025 | +0.05(+0.11%) |
Jul 03, 2024 | 49.12 | 49.12 | 49.09 | 49.12 | 40,046 | +0.02(+0.04%) |
Jul 02, 2024 | 49.04 | 49.15 | 49.04 | 49.10 | 21,918 | +0.04(+0.07%) |
Jul 01, 2024 | 48.98 | 49.11 | 48.98 | 49.06 | 9,641 | +0.04(+0.08%) |
Jun 28, 2024 | 49.03 | 49.08 | 49.01 | 49.03 | 10,718 | -0.00(-0.01%) |
Jun 27, 2024 | 49.01 | 49.03 | 48.98 | 49.03 | 2,319 | +0.05(+0.09%) |
Jun 26, 2024 | 49.02 | 49.02 | 48.94 | 48.98 | 3,694 | +0.02(+0.05%) |
Jun 25, 2024 | 48.92 | 49.00 | 48.92 | 48.96 | 2,733 | +0.05(+0.11%) |
Jun 24, 2024 | 48.96 | 48.96 | 48.90 | 48.91 | 2,069 | -0.03(-0.07%) |
Jun 21, 2024 | 48.93 | 48.96 | 48.88 | 48.94 | 4,803 | +0.04(+0.08%) |
Jun 20, 2024 | 48.94 | 49.00 | 48.90 | 48.90 | 13,810 | -0.03(-0.06%) |
Jun 18, 2024 | 48.89 | 49.00 | 48.87 | 48.93 | 11,345 | +0.00(+0.00%) |
Jun 17, 2024 | 48.95 | 48.95 | 48.84 | 48.93 | 51,932 | +0.03(+0.06%) |
Jun 14, 2024 | 48.83 | 48.90 | 48.83 | 48.90 | 5,046 | +0.04(+0.07%) |
Jun 13, 2024 | 48.80 | 48.88 | 48.80 | 48.86 | 795,199 | +0.05(+0.09%) |
Jun 12, 2024 | 48.85 | 48.87 | 48.82 | 48.82 | 1,880 | +0.07(+0.14%) |
Jun 11, 2024 | 48.74 | 48.76 | 48.66 | 48.75 | 6,734 | +0.05(+0.10%) |
Jun 10, 2024 | 48.67 | 48.71 | 48.62 | 48.70 | 9,722 | +0.02(+0.03%) |
Jun 07, 2024 | 48.64 | 48.71 | 48.64 | 48.69 | 1,495 | +0.02(+0.04%) |
Jun 06, 2024 | 48.66 | 48.67 | 48.61 | 48.66 | 1,384 | +0.01(+0.02%) |
Jun 05, 2024 | 48.61 | 48.66 | 48.59 | 48.66 | 4,781 | +0.13(+0.28%) |
Jun 04, 2024 | 48.42 | 48.52 | 48.42 | 48.52 | 4,588 | +0.08(+0.17%) |