Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 50.76 | 50.76 | 50.65 | 50.65 | 17,517 | -0.03(-0.06%) |
Aug 27, 2024 | 50.72 | 50.75 | 50.67 | 50.68 | 14,886 | -0.09(-0.17%) |
Aug 26, 2024 | 50.79 | 50.81 | 50.75 | 50.77 | 9,877 | +0.02(+0.03%) |
Aug 23, 2024 | 50.67 | 50.77 | 50.61 | 50.75 | 32,361 | +0.10(+0.21%) |
Aug 22, 2024 | 50.65 | 50.68 | 50.65 | 50.65 | 5,014 | -0.02(-0.05%) |
Aug 21, 2024 | 50.63 | 50.70 | 50.63 | 50.67 | 6,185 | +0.05(+0.10%) |
Aug 20, 2024 | 50.69 | 50.69 | 50.60 | 50.62 | 14,975 | +0.05(+0.10%) |
Aug 19, 2024 | 50.57 | 50.63 | 50.56 | 50.57 | 7,193 | +0.02(+0.04%) |
Aug 16, 2024 | 50.66 | 50.66 | 50.51 | 50.55 | 16,927 | -0.04(-0.08%) |
Aug 15, 2024 | 50.65 | 50.70 | 50.57 | 50.59 | 20,521 | -0.17(-0.33%) |
Aug 14, 2024 | 50.80 | 50.80 | 50.74 | 50.76 | 11,437 | +0.01(+0.02%) |
Aug 13, 2024 | 50.79 | 50.84 | 50.74 | 50.74 | 3,872 | -0.01(-0.01%) |
Aug 12, 2024 | 50.70 | 50.78 | 50.69 | 50.75 | 7,323 | -0.02(-0.04%) |
Aug 09, 2024 | 50.69 | 50.80 | 50.69 | 50.77 | 50,858 | +0.07(+0.14%) |
Aug 08, 2024 | 50.73 | 50.73 | 50.68 | 50.70 | 3,148 | -0.09(-0.18%) |
Aug 07, 2024 | 50.89 | 50.89 | 50.79 | 50.79 | 3,907 | -0.10(-0.21%) |
Aug 06, 2024 | 51.03 | 51.03 | 50.87 | 50.90 | 29,897 | -0.13(-0.26%) |
Aug 05, 2024 | 50.82 | 51.17 | 50.82 | 51.03 | 25,764 | +0.11(+0.22%) |
Aug 02, 2024 | 50.97 | 50.97 | 50.79 | 50.92 | 16,042 | +0.25(+0.49%) |
Aug 01, 2024 | 50.80 | 50.80 | 50.65 | 50.67 | 8,692 | -0.01(-0.02%) |
Jul 31, 2024 | 50.60 | 50.69 | 50.60 | 50.68 | 7,408 | +0.03(+0.06%) |
Jul 30, 2024 | 50.51 | 50.65 | 50.51 | 50.65 | 12,129 | +0.09(+0.18%) |
Jul 29, 2024 | 50.54 | 50.58 | 50.54 | 50.56 | 4,278 | +0.02(+0.04%) |
Jul 26, 2024 | 50.47 | 50.54 | 50.47 | 50.54 | 6,031 | +0.01(+0.02%) |
Jul 25, 2024 | 50.46 | 50.53 | 50.46 | 50.53 | 13,208 | +0.04(+0.07%) |
Jul 24, 2024 | 50.51 | 50.53 | 50.49 | 50.49 | 34,889 | -0.02(-0.03%) |
Jul 23, 2024 | 50.49 | 50.51 | 50.45 | 50.51 | 6,479 | +0.00(+0.00%) |
Jul 22, 2024 | 50.50 | 50.56 | 50.50 | 50.51 | 19,076 | -0.06(-0.12%) |
Jul 19, 2024 | 50.52 | 50.66 | 50.52 | 50.57 | 7,295 | -0.05(-0.09%) |
Jul 18, 2024 | 50.54 | 50.62 | 50.54 | 50.62 | 21,465 | -0.00(-0.01%) |
Jul 17, 2024 | 50.62 | 50.67 | 50.62 | 50.62 | 19,579 | +0.04(+0.08%) |
Jul 16, 2024 | 50.49 | 50.58 | 50.46 | 50.58 | 19,274 | +0.07(+0.14%) |
Jul 15, 2024 | 50.51 | 50.60 | 50.51 | 50.51 | 11,360 | -0.09(-0.17%) |
Jul 12, 2024 | 50.55 | 50.63 | 50.55 | 50.59 | 10,625 | +0.05(+0.09%) |
Jul 11, 2024 | 50.33 | 50.59 | 50.33 | 50.55 | 12,704 | +0.15(+0.31%) |
Jul 10, 2024 | 50.29 | 50.43 | 50.29 | 50.40 | 3,172 | +0.02(+0.04%) |
Jul 09, 2024 | 50.34 | 50.41 | 50.34 | 50.38 | 14,679 | +0.01(+0.01%) |
Jul 08, 2024 | 50.32 | 50.37 | 50.31 | 50.37 | 14,348 | +0.05(+0.10%) |
Jul 05, 2024 | 50.25 | 50.33 | 50.20 | 50.32 | 13,890 | +0.10(+0.20%) |
Jul 03, 2024 | 50.10 | 50.22 | 50.10 | 50.22 | 7,177 | +0.16(+0.32%) |
Jul 02, 2024 | 50.17 | 50.17 | 49.99 | 50.06 | 12,073 | -0.04(-0.08%) |
Jul 01, 2024 | 50.23 | 50.23 | 49.98 | 50.10 | 34,524 | -0.02(-0.05%) |
Jun 28, 2024 | 50.18 | 50.20 | 50.12 | 50.12 | 5,840 | -0.05(-0.10%) |
Jun 27, 2024 | 50.14 | 50.17 | 50.12 | 50.17 | 3,324 | +0.04(+0.08%) |
Jun 26, 2024 | 50.24 | 50.27 | 50.10 | 50.13 | 10,661 | -0.13(-0.26%) |
Jun 25, 2024 | 50.15 | 50.26 | 50.15 | 50.26 | 6,472 | +0.03(+0.06%) |
Jun 24, 2024 | 50.27 | 50.29 | 50.20 | 50.23 | 4,077 | +0.03(+0.06%) |
Jun 21, 2024 | 50.24 | 50.27 | 50.19 | 50.20 | 4,665 | -0.04(-0.09%) |
Jun 20, 2024 | 50.19 | 50.32 | 50.17 | 50.25 | 26,499 | -0.02(-0.05%) |
Jun 18, 2024 | 50.15 | 50.27 | 50.15 | 50.27 | 7,262 | +0.00(+0.00%) |
Jun 17, 2024 | 50.19 | 50.28 | 50.17 | 50.27 | 10,968 | +0.01(+0.02%) |
Jun 14, 2024 | 50.14 | 50.30 | 50.14 | 50.26 | 8,581 | +0.02(+0.04%) |
Jun 13, 2024 | 50.14 | 50.24 | 50.14 | 50.24 | 2,398 | +0.13(+0.26%) |
Jun 12, 2024 | 50.04 | 50.19 | 49.97 | 50.12 | 6,045 | +0.27(+0.54%) |
Jun 11, 2024 | 49.80 | 49.91 | 49.80 | 49.85 | 4,284 | +0.01(+0.02%) |
Jun 10, 2024 | 49.85 | 49.90 | 49.79 | 49.84 | 24,030 | +0.00(+0.00%) |
Jun 07, 2024 | 49.89 | 49.92 | 49.84 | 49.84 | 5,168 | -0.17(-0.35%) |
Jun 06, 2024 | 49.71 | 50.05 | 49.71 | 50.01 | 27,410 | +0.15(+0.31%) |
Jun 05, 2024 | 49.71 | 49.93 | 49.71 | 49.86 | 10,725 | +0.14(+0.29%) |
Jun 04, 2024 | 49.62 | 49.75 | 49.62 | 49.71 | 6,378 | +0.10(+0.20%) |