Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.82 | 49.96 | 49.79 | 49.84 | 53,300 | +0.08(+0.16%) |
Aug 22, 2024 | 49.80 | 49.82 | 49.76 | 49.76 | 24,417 | -0.06(-0.11%) |
Aug 21, 2024 | 49.77 | 49.83 | 49.75 | 49.82 | 23,578 | +0.04(+0.08%) |
Aug 20, 2024 | 49.77 | 49.79 | 49.75 | 49.77 | 16,267 | +0.01(+0.03%) |
Aug 19, 2024 | 49.75 | 49.79 | 49.73 | 49.76 | 9,093 | +0.01(+0.01%) |
Aug 16, 2024 | 49.74 | 49.76 | 49.71 | 49.75 | 19,155 | +0.03(+0.07%) |
Aug 15, 2024 | 49.73 | 49.73 | 49.66 | 49.72 | 21,413 | -0.02(-0.04%) |
Aug 14, 2024 | 49.75 | 49.75 | 49.71 | 49.74 | 30,076 | +0.00(+0.00%) |
Aug 13, 2024 | 49.64 | 49.95 | 49.64 | 49.74 | 122,925 | +0.02(+0.05%) |
Aug 12, 2024 | 49.65 | 49.72 | 49.62 | 49.72 | 93,047 | +0.04(+0.07%) |
Aug 09, 2024 | 49.68 | 49.70 | 49.66 | 49.68 | 24,182 | +0.01(+0.01%) |
Aug 08, 2024 | 49.66 | 49.67 | 49.63 | 49.67 | 4,696 | +0.03(+0.06%) |
Aug 07, 2024 | 49.67 | 49.67 | 49.62 | 49.64 | 12,260 | -0.07(-0.13%) |
Aug 06, 2024 | 49.67 | 49.85 | 49.64 | 49.71 | 54,522 | +0.01(+0.02%) |
Aug 05, 2024 | 49.66 | 50.28 | 49.64 | 49.70 | 80,904 | -0.04(-0.08%) |
Aug 02, 2024 | 49.79 | 49.79 | 49.64 | 49.74 | 39,023 | +0.14(+0.28%) |
Aug 01, 2024 | 49.63 | 49.64 | 49.52 | 49.60 | 28,102 | +0.06(+0.12%) |
Jul 31, 2024 | 49.64 | 49.64 | 49.48 | 49.54 | 38,607 | +0.05(+0.10%) |
Jul 30, 2024 | 49.51 | 49.59 | 49.48 | 49.49 | 10,097 | -0.03(-0.05%) |
Jul 29, 2024 | 49.51 | 49.53 | 49.50 | 49.52 | 5,299 | +0.00(+0.00%) |
Jul 26, 2024 | 49.52 | 49.53 | 49.46 | 49.52 | 26,259 | +0.05(+0.11%) |
Jul 25, 2024 | 49.49 | 49.50 | 49.46 | 49.47 | 59,013 | -0.06(-0.12%) |
Jul 24, 2024 | 49.49 | 49.52 | 49.47 | 49.52 | 25,739 | +0.07(+0.15%) |
Jul 23, 2024 | 49.45 | 49.48 | 49.42 | 49.45 | 16,990 | +0.02(+0.03%) |
Jul 22, 2024 | 49.50 | 49.50 | 49.40 | 49.44 | 35,041 | +0.04(+0.09%) |
Jul 19, 2024 | 49.69 | 49.69 | 49.38 | 49.39 | 2,934 | -0.06(-0.13%) |
Jul 18, 2024 | 49.36 | 49.62 | 49.36 | 49.45 | 27,213 | +0.04(+0.09%) |
Jul 17, 2024 | 49.35 | 49.45 | 49.35 | 49.41 | 23,994 | +0.02(+0.03%) |
Jul 16, 2024 | 49.34 | 49.45 | 49.34 | 49.40 | 15,063 | +0.00(+0.00%) |
Jul 15, 2024 | 49.42 | 49.42 | 49.36 | 49.39 | 22,421 | +0.04(+0.08%) |
Jul 12, 2024 | 49.38 | 49.39 | 49.32 | 49.36 | 31,585 | +0.02(+0.05%) |
Jul 11, 2024 | 49.34 | 49.35 | 49.25 | 49.33 | 25,040 | +0.06(+0.13%) |
Jul 10, 2024 | 49.33 | 49.33 | 49.23 | 49.27 | 11,914 | -0.04(-0.08%) |
Jul 09, 2024 | 49.26 | 49.32 | 49.26 | 49.31 | 4,909 | +0.00(+0.00%) |
Jul 08, 2024 | 49.28 | 49.31 | 49.25 | 49.31 | 8,087 | +0.01(+0.02%) |
Jul 05, 2024 | 49.25 | 49.32 | 49.23 | 49.30 | 15,478 | +0.06(+0.13%) |
Jul 03, 2024 | 49.43 | 49.43 | 49.20 | 49.23 | 17,466 | +0.00(+0.01%) |
Jul 02, 2024 | 49.27 | 49.27 | 49.20 | 49.23 | 20,268 | +0.00(+0.00%) |
Jul 01, 2024 | 49.20 | 49.25 | 49.13 | 49.23 | 33,065 | +0.03(+0.06%) |
Jun 28, 2024 | 49.23 | 49.26 | 49.18 | 49.20 | 17,850 | -0.02(-0.04%) |
Jun 27, 2024 | 49.15 | 49.22 | 49.15 | 49.22 | 14,119 | +0.08(+0.16%) |
Jun 26, 2024 | 49.15 | 49.15 | 49.11 | 49.14 | 12,162 | -0.01(-0.02%) |
Jun 25, 2024 | 49.29 | 49.29 | 49.11 | 49.15 | 18,724 | +0.00(+0.01%) |
Jun 24, 2024 | 49.22 | 49.22 | 49.10 | 49.14 | 26,539 | -0.09(-0.18%) |
Jun 21, 2024 | 49.10 | 49.23 | 49.08 | 49.23 | 55,723 | +0.12(+0.25%) |
Jun 20, 2024 | 49.07 | 49.11 | 49.04 | 49.11 | 10,377 | +0.03(+0.06%) |
Jun 18, 2024 | 49.07 | 49.10 | 49.07 | 49.08 | 11,160 | +0.02(+0.04%) |
Jun 17, 2024 | 49.08 | 49.08 | 49.06 | 49.06 | 12,258 | -0.02(-0.05%) |
Jun 14, 2024 | 49.09 | 49.09 | 49.07 | 49.08 | 16,849 | +0.01(+0.03%) |
Jun 13, 2024 | 49.09 | 49.09 | 49.03 | 49.07 | 11,686 | +0.03(+0.07%) |
Jun 12, 2024 | 49.12 | 49.12 | 49.02 | 49.03 | 11,326 | +0.03(+0.06%) |
Jun 11, 2024 | 49.06 | 49.06 | 48.98 | 49.00 | 8,886 | +0.01(+0.02%) |
Jun 10, 2024 | 48.99 | 49.02 | 48.98 | 48.99 | 14,595 | +0.03(+0.06%) |
Jun 07, 2024 | 49.01 | 49.01 | 48.97 | 48.97 | 23,081 | -0.05(-0.11%) |
Jun 06, 2024 | 48.98 | 49.04 | 48.98 | 49.02 | 6,367 | +0.02(+0.03%) |
Jun 05, 2024 | 49.05 | 49.05 | 48.97 | 49.00 | 99,977 | +0.02(+0.04%) |
Jun 04, 2024 | 48.98 | 48.99 | 48.96 | 48.98 | 5,160 | +0.04(+0.09%) |