Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.20 | 50.33 | 50.20 | 50.31 | 36,708 | +0.12(+0.23%) |
Aug 22, 2024 | 50.27 | 50.27 | 50.17 | 50.19 | 82,860 | -0.08(-0.16%) |
Aug 21, 2024 | 50.24 | 50.29 | 50.21 | 50.27 | 30,956 | +0.06(+0.12%) |
Aug 20, 2024 | 50.18 | 50.26 | 50.18 | 50.21 | 109,793 | +0.07(+0.14%) |
Aug 19, 2024 | 50.18 | 50.23 | 50.14 | 50.14 | 44,543 | -0.03(-0.06%) |
Aug 16, 2024 | 50.16 | 50.19 | 50.15 | 50.17 | 34,831 | +0.03(+0.06%) |
Aug 15, 2024 | 50.16 | 50.17 | 50.13 | 50.14 | 18,875 | -0.03(-0.06%) |
Aug 14, 2024 | 50.18 | 50.21 | 50.17 | 50.17 | 49,932 | +0.00(+0.00%) |
Aug 13, 2024 | 50.17 | 50.18 | 50.13 | 50.17 | 28,686 | +0.03(+0.05%) |
Aug 12, 2024 | 50.11 | 50.16 | 50.10 | 50.14 | 26,628 | +0.01(+0.02%) |
Aug 09, 2024 | 50.15 | 50.15 | 50.08 | 50.13 | 37,476 | +0.02(+0.04%) |
Aug 08, 2024 | 50.15 | 50.15 | 50.06 | 50.11 | 33,888 | -0.05(-0.10%) |
Aug 07, 2024 | 50.20 | 50.20 | 50.13 | 50.16 | 29,420 | -0.07(-0.14%) |
Aug 06, 2024 | 50.19 | 50.23 | 50.14 | 50.23 | 40,609 | +0.04(+0.08%) |
Aug 05, 2024 | 50.22 | 50.29 | 50.19 | 50.19 | 25,811 | -0.00(-0.00%) |
Aug 02, 2024 | 50.11 | 50.22 | 50.11 | 50.19 | 58,679 | +0.14(+0.27%) |
Aug 01, 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 41,722 | -0.06(-0.13%) |
Jul 31, 2024 | 50.11 | 50.13 | 50.07 | 50.12 | 43,747 | +0.04(+0.08%) |
Jul 30, 2024 | 50.09 | 50.09 | 50.05 | 50.08 | 42,945 | +0.01(+0.02%) |
Jul 29, 2024 | 50.08 | 50.08 | 50.04 | 50.07 | 22,974 | +0.02(+0.04%) |
Jul 26, 2024 | 50.04 | 50.08 | 50.04 | 50.05 | 40,101 | +0.02(+0.03%) |
Jul 25, 2024 | 50.06 | 50.07 | 50.03 | 50.03 | 39,765 | +0.02(+0.05%) |
Jul 24, 2024 | 50.09 | 50.09 | 50.01 | 50.01 | 22,851 | -0.02(-0.05%) |
Jul 23, 2024 | 50.03 | 50.06 | 50.02 | 50.03 | 61,060 | -0.02(-0.03%) |
Jul 22, 2024 | 50.07 | 50.07 | 50.00 | 50.05 | 64,618 | +0.01(+0.02%) |
Jul 19, 2024 | 50.03 | 50.04 | 50.01 | 50.04 | 26,091 | +0.00(+0.00%) |
Jul 18, 2024 | 50.02 | 50.04 | 50.00 | 50.04 | 167,374 | +0.01(+0.02%) |
Jul 17, 2024 | 50.02 | 50.03 | 50.00 | 50.03 | 227,700 | +0.02(+0.04%) |
Jul 16, 2024 | 49.99 | 50.01 | 49.97 | 50.01 | 274,135 | +0.04(+0.08%) |
Jul 15, 2024 | 49.98 | 49.98 | 49.94 | 49.97 | 24,450 | -0.01(-0.02%) |
Jul 12, 2024 | 49.95 | 49.98 | 49.95 | 49.98 | 31,593 | +0.06(+0.12%) |
Jul 11, 2024 | 49.92 | 49.93 | 49.90 | 49.92 | 35,485 | +0.05(+0.10%) |
Jul 10, 2024 | 49.86 | 49.87 | 49.84 | 49.87 | 29,273 | +0.04(+0.08%) |
Jul 09, 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 66,419 | +0.00(+0.00%) |
Jul 08, 2024 | 49.85 | 49.85 | 49.82 | 49.83 | 25,984 | -0.01(-0.01%) |
Jul 05, 2024 | 49.86 | 49.86 | 49.81 | 49.84 | 29,980 | +0.04(+0.07%) |
Jul 03, 2024 | 49.83 | 49.83 | 49.74 | 49.80 | 19,443 | +0.07(+0.14%) |
Jul 02, 2024 | 49.74 | 49.77 | 49.70 | 49.73 | 79,875 | +0.04(+0.08%) |
Jul 01, 2024 | 49.74 | 49.74 | 49.68 | 49.69 | 30,624 | -0.06(-0.12%) |
Jun 28, 2024 | 49.80 | 49.80 | 49.75 | 49.75 | 49,433 | -0.02(-0.03%) |
Jun 27, 2024 | 49.79 | 49.79 | 49.75 | 49.77 | 18,970 | +0.02(+0.03%) |
Jun 26, 2024 | 49.81 | 49.81 | 49.74 | 49.75 | 45,449 | -0.06(-0.12%) |
Jun 25, 2024 | 49.81 | 49.84 | 49.79 | 49.81 | 31,166 | +0.02(+0.03%) |
Jun 24, 2024 | 49.79 | 49.82 | 49.77 | 49.80 | 24,265 | +0.00(+0.01%) |
Jun 21, 2024 | 49.79 | 49.82 | 49.77 | 49.79 | 36,360 | +0.00(+0.01%) |
Jun 20, 2024 | 49.78 | 49.81 | 49.78 | 49.79 | 41,689 | -0.03(-0.06%) |
Jun 18, 2024 | 49.80 | 49.83 | 49.79 | 49.82 | 35,051 | +0.03(+0.06%) |
Jun 17, 2024 | 49.83 | 49.83 | 49.77 | 49.79 | 26,783 | -0.02(-0.04%) |
Jun 14, 2024 | 49.71 | 49.83 | 49.71 | 49.81 | 27,233 | +0.05(+0.10%) |
Jun 13, 2024 | 49.70 | 49.77 | 49.70 | 49.76 | 19,997 | +0.05(+0.10%) |
Jun 12, 2024 | 49.66 | 49.71 | 49.66 | 49.71 | 32,894 | +0.08(+0.16%) |
Jun 11, 2024 | 49.60 | 49.63 | 49.58 | 49.63 | 23,775 | +0.04(+0.08%) |
Jun 10, 2024 | 49.62 | 49.62 | 49.55 | 49.59 | 42,048 | -0.03(-0.06%) |
Jun 07, 2024 | 49.64 | 49.64 | 49.59 | 49.62 | 11,638 | -0.04(-0.08%) |
Jun 06, 2024 | 49.63 | 49.67 | 49.63 | 49.66 | 22,275 | +0.06(+0.12%) |
Jun 05, 2024 | 49.59 | 49.79 | 49.56 | 49.60 | 30,710 | +0.07(+0.14%) |
Jun 04, 2024 | 49.45 | 49.54 | 49.45 | 49.53 | 29,205 | +0.08(+0.16%) |