Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.71 | 49.77 | 49.71 | 49.74 | 71,474 | +0.00(+0.00%) |
Aug 22, 2024 | 49.75 | 49.76 | 49.72 | 49.74 | 105,148 | +0.01(+0.02%) |
Aug 21, 2024 | 49.64 | 49.76 | 49.64 | 49.73 | 249,196 | -0.23(-0.46%) |
Aug 20, 2024 | 49.95 | 49.96 | 49.91 | 49.96 | 140,933 | +0.04(+0.08%) |
Aug 19, 2024 | 49.95 | 49.97 | 49.90 | 49.92 | 88,395 | -0.05(-0.10%) |
Aug 16, 2024 | 49.93 | 49.97 | 49.87 | 49.97 | 53,036 | +0.09(+0.18%) |
Aug 15, 2024 | 49.86 | 49.93 | 49.86 | 49.88 | 163,501 | +0.00(+0.00%) |
Aug 14, 2024 | 49.86 | 49.90 | 49.86 | 49.88 | 42,434 | -0.04(-0.08%) |
Aug 13, 2024 | 49.92 | 49.92 | 49.88 | 49.92 | 33,029 | +0.05(+0.10%) |
Aug 12, 2024 | 49.77 | 49.90 | 49.73 | 49.87 | 42,411 | +0.14(+0.28%) |
Aug 09, 2024 | 49.75 | 49.86 | 49.73 | 49.73 | 68,448 | -0.07(-0.14%) |
Aug 08, 2024 | 49.77 | 49.83 | 49.73 | 49.80 | 109,046 | +0.13(+0.26%) |
Aug 07, 2024 | 49.87 | 49.87 | 49.67 | 49.67 | 190,452 | -0.08(-0.16%) |
Aug 06, 2024 | 49.75 | 49.79 | 49.62 | 49.75 | 147,431 | +0.17(+0.34%) |
Aug 05, 2024 | 49.69 | 49.71 | 49.58 | 49.58 | 281,764 | -0.19(-0.38%) |
Aug 02, 2024 | 49.85 | 49.85 | 49.71 | 49.77 | 256,028 | -0.01(-0.02%) |
Aug 01, 2024 | 49.76 | 49.81 | 49.76 | 49.78 | 97,413 | +0.01(+0.02%) |
Jul 31, 2024 | 49.77 | 49.80 | 49.75 | 49.77 | 70,433 | -0.01(-0.02%) |
Jul 30, 2024 | 49.76 | 49.79 | 49.75 | 49.78 | 102,226 | +0.03(+0.06%) |
Jul 29, 2024 | 49.77 | 49.77 | 49.73 | 49.75 | 122,701 | +0.00(+0.00%) |
Jul 26, 2024 | 49.65 | 49.76 | 49.65 | 49.75 | 167,533 | +0.05(+0.10%) |
Jul 25, 2024 | 49.95 | 49.95 | 49.68 | 49.70 | 275,967 | -0.03(-0.06%) |
Jul 24, 2024 | 49.79 | 49.79 | 49.73 | 49.73 | 131,432 | +0.00(+0.00%) |
Jul 23, 2024 | 49.75 | 49.75 | 49.70 | 49.73 | 56,686 | +0.00(+0.00%) |
Jul 22, 2024 | 49.71 | 49.73 | 49.69 | 49.73 | 150,951 | +0.01(+0.02%) |
Jul 19, 2024 | 49.71 | 49.73 | 49.68 | 49.72 | 58,964 | +0.01(+0.02%) |
Jul 18, 2024 | 49.71 | 49.71 | 49.67 | 49.71 | 82,334 | +0.03(+0.06%) |
Jul 17, 2024 | 49.65 | 49.71 | 49.65 | 49.68 | 93,391 | +0.02(+0.04%) |
Jul 16, 2024 | 49.66 | 49.69 | 49.66 | 49.66 | 156,956 | -0.03(-0.06%) |
Jul 15, 2024 | 49.77 | 49.77 | 49.64 | 49.69 | 63,499 | +0.05(+0.10%) |
Jul 12, 2024 | 49.66 | 49.67 | 49.63 | 49.64 | 104,192 | -0.01(-0.02%) |
Jul 11, 2024 | 49.67 | 49.67 | 49.62 | 49.65 | 114,404 | +0.00(+0.00%) |
Jul 10, 2024 | 49.67 | 49.67 | 49.61 | 49.65 | 76,902 | +0.02(+0.04%) |
Jul 09, 2024 | 49.71 | 49.71 | 49.58 | 49.63 | 74,695 | -0.01(-0.02%) |
Jul 08, 2024 | 49.57 | 49.64 | 49.57 | 49.64 | 1,207,849 | +0.05(+0.10%) |
Jul 05, 2024 | 49.55 | 49.63 | 49.55 | 49.59 | 240,655 | +0.02(+0.04%) |
Jul 03, 2024 | 49.71 | 49.71 | 49.56 | 49.57 | 83,679 | -0.01(-0.02%) |
Jul 02, 2024 | 49.56 | 49.59 | 49.55 | 49.58 | 47,910 | +0.00(+0.00%) |
Jul 01, 2024 | 49.53 | 49.58 | 49.53 | 49.58 | 61,199 | +0.05(+0.10%) |
Jun 28, 2024 | 49.56 | 49.57 | 49.53 | 49.53 | 57,615 | +0.00(+0.00%) |
Jun 27, 2024 | 49.56 | 49.57 | 49.53 | 49.53 | 113,253 | +0.00(+0.00%) |
Jun 26, 2024 | 49.58 | 49.58 | 49.52 | 49.53 | 76,266 | +0.00(+0.00%) |
Jun 25, 2024 | 49.50 | 49.53 | 49.49 | 49.53 | 108,938 | +0.03(+0.06%) |
Jun 24, 2024 | 49.51 | 49.51 | 49.49 | 49.50 | 67,739 | +0.02(+0.04%) |
Jun 21, 2024 | 49.44 | 49.50 | 49.44 | 49.48 | 45,913 | +0.01(+0.02%) |
Jun 20, 2024 | 49.45 | 49.48 | 49.45 | 49.47 | 91,900 | +0.01(+0.02%) |
Jun 18, 2024 | 49.48 | 49.48 | 49.44 | 49.46 | 57,221 | +0.03(+0.06%) |
Jun 17, 2024 | 49.42 | 49.44 | 49.41 | 49.43 | 90,804 | +0.01(+0.02%) |
Jun 14, 2024 | 49.40 | 49.44 | 49.40 | 49.42 | 40,429 | +0.02(+0.04%) |
Jun 13, 2024 | 49.41 | 49.43 | 49.39 | 49.40 | 50,981 | +0.01(+0.02%) |
Jun 12, 2024 | 49.40 | 49.42 | 49.39 | 49.39 | 109,442 | +0.00(+0.00%) |
Jun 11, 2024 | 49.40 | 49.43 | 49.39 | 49.39 | 105,808 | +0.01(+0.02%) |
Jun 10, 2024 | 49.40 | 49.42 | 49.38 | 49.38 | 162,935 | -0.03(-0.06%) |
Jun 07, 2024 | 49.35 | 49.41 | 49.35 | 49.41 | 100,060 | +0.04(+0.08%) |
Jun 06, 2024 | 49.39 | 49.40 | 49.36 | 49.37 | 44,637 | -0.01(-0.03%) |
Jun 05, 2024 | 49.37 | 49.39 | 49.35 | 49.39 | 95,089 | +0.01(+0.01%) |
Jun 04, 2024 | 49.36 | 49.39 | 49.36 | 49.38 | 168,069 | +0.01(+0.02%) |