Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 51.26 | 51.42 | 51.26 | 51.42 | 11,985 | +0.25(+0.49%) |
Aug 13, 2024 | 51.13 | 51.22 | 51.13 | 51.17 | 7,238 | +0.12(+0.23%) |
Aug 12, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 56 | +0.02(+0.04%) |
Aug 09, 2024 | 51.11 | 51.11 | 51.04 | 51.04 | 4,277 | +0.03(+0.06%) |
Aug 08, 2024 | 51.03 | 51.05 | 51.01 | 51.01 | 5,116 | +0.04(+0.08%) |
Aug 07, 2024 | 51.08 | 51.12 | 50.96 | 50.96 | 6,061 | +0.02(+0.03%) |
Aug 06, 2024 | 50.80 | 50.95 | 50.80 | 50.95 | 15,965 | +0.28(+0.55%) |
Aug 05, 2024 | 50.69 | 50.75 | 50.67 | 50.67 | 5,570 | -0.27(-0.53%) |
Aug 02, 2024 | 50.92 | 51.05 | 50.92 | 50.94 | 5,108 | -0.15(-0.29%) |
Aug 01, 2024 | 51.21 | 51.21 | 51.09 | 51.09 | 1,571 | -0.01(-0.02%) |
Jul 31, 2024 | 51.11 | 51.12 | 51.09 | 51.09 | 2,902 | +0.10(+0.20%) |
Jul 30, 2024 | 51.04 | 51.07 | 50.96 | 50.99 | 8,192 | -0.00(-0.01%) |
Jul 29, 2024 | 51.11 | 51.11 | 51.00 | 51.00 | 6,129 | -0.07(-0.13%) |
Jul 26, 2024 | 51.12 | 51.12 | 51.06 | 51.06 | 9,286 | +0.02(+0.04%) |
Jul 25, 2024 | 51.02 | 51.10 | 51.02 | 51.04 | 5,956 | -0.01(-0.01%) |
Jul 24, 2024 | 51.08 | 51.09 | 51.05 | 51.05 | 6,606 | -0.02(-0.03%) |
Jul 23, 2024 | 51.10 | 51.11 | 51.06 | 51.06 | 5,509 | +0.08(+0.15%) |
Jul 22, 2024 | 50.93 | 50.99 | 50.93 | 50.99 | 2,626 | +0.16(+0.32%) |
Jul 19, 2024 | 50.93 | 50.93 | 50.77 | 50.83 | 5,344 | -0.04(-0.09%) |
Jul 18, 2024 | 51.02 | 51.02 | 50.87 | 50.87 | 7,790 | -0.06(-0.13%) |
Jul 17, 2024 | 50.99 | 50.99 | 50.88 | 50.94 | 7,664 | -0.09(-0.19%) |
Jul 16, 2024 | 50.92 | 51.03 | 50.92 | 51.03 | 2,305 | +0.19(+0.38%) |
Jul 15, 2024 | 50.86 | 50.88 | 50.84 | 50.84 | 6,987 | +0.05(+0.09%) |
Jul 12, 2024 | 50.80 | 50.80 | 50.79 | 50.79 | 994 | +0.10(+0.20%) |
Jul 11, 2024 | 50.65 | 50.71 | 50.65 | 50.69 | 2,362 | +0.13(+0.26%) |
Jul 10, 2024 | 50.56 | 50.58 | 50.56 | 50.56 | 1,851 | +0.09(+0.18%) |
Jul 09, 2024 | 50.51 | 50.54 | 50.47 | 50.47 | 655 | -0.02(-0.03%) |
Jul 08, 2024 | 50.51 | 50.55 | 50.48 | 50.48 | 973 | -0.01(-0.02%) |
Jul 05, 2024 | 50.44 | 50.50 | 50.44 | 50.50 | 8,364 | +0.17(+0.33%) |
Jul 03, 2024 | 50.33 | 50.40 | 50.33 | 50.33 | 1,779 | +0.09(+0.18%) |
Jul 02, 2024 | 50.17 | 50.28 | 50.17 | 50.24 | 8,883 | -0.01(-0.02%) |
Jul 01, 2024 | 50.34 | 50.34 | 50.25 | 50.25 | 22,107 | -0.05(-0.10%) |
Jun 28, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 100 | -0.01(-0.03%) |
Jun 27, 2024 | 50.29 | 50.31 | 50.29 | 50.31 | 6,407 | +0.02(+0.04%) |
Jun 26, 2024 | 50.32 | 50.32 | 50.27 | 50.29 | 2,666 | -0.02(-0.04%) |
Jun 25, 2024 | 50.37 | 50.37 | 50.31 | 50.31 | 3,106 | -0.06(-0.12%) |
Jun 24, 2024 | 50.30 | 50.37 | 50.23 | 50.37 | 4,873 | +0.13(+0.27%) |
Jun 21, 2024 | 50.28 | 50.29 | 50.17 | 50.24 | 7,898 | -0.00(-0.01%) |
Jun 20, 2024 | 50.30 | 50.30 | 50.24 | 50.24 | 926 | +0.00(+0.01%) |
Jun 18, 2024 | 50.21 | 50.24 | 50.14 | 50.24 | 2,351 | +0.12(+0.23%) |
Jun 17, 2024 | 50.10 | 50.12 | 50.06 | 50.12 | 4,748 | +0.05(+0.09%) |
Jun 14, 2024 | 50.12 | 50.21 | 50.07 | 50.07 | 2,997 | -0.19(-0.38%) |
Jun 13, 2024 | 50.31 | 50.31 | 50.27 | 50.27 | 1,334 | -0.02(-0.04%) |
Jun 12, 2024 | 50.21 | 50.38 | 50.21 | 50.29 | 7,021 | +0.27(+0.54%) |
Jun 11, 2024 | 50.03 | 50.07 | 50.01 | 50.02 | 2,777 | +0.06(+0.12%) |
Jun 10, 2024 | 50.01 | 50.01 | 49.96 | 49.96 | 2,381 | +0.00(+0.01%) |
Jun 07, 2024 | 50.07 | 50.07 | 49.95 | 49.95 | 3,897 | -0.12(-0.25%) |
Jun 06, 2024 | 50.16 | 50.16 | 50.08 | 50.08 | 1,318 | -0.00(-0.01%) |
Jun 05, 2024 | 50.05 | 50.08 | 50.05 | 50.08 | 3,890 | +0.06(+0.13%) |
Jun 04, 2024 | 49.96 | 50.02 | 49.88 | 50.02 | 3,298 | +0.04(+0.08%) |