Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 50.02 | 50.11 | 50.02 | 50.10 | 135,581 | +0.11(+0.22%) |
Aug 22, 2024 | 50.00 | 50.02 | 49.97 | 49.99 | 69,701 | -0.04(-0.08%) |
Aug 21, 2024 | 50.03 | 50.07 | 49.98 | 50.03 | 186,898 | +0.05(+0.10%) |
Aug 20, 2024 | 49.92 | 49.98 | 49.92 | 49.98 | 101,293 | +0.07(+0.14%) |
Aug 19, 2024 | 49.90 | 49.93 | 49.88 | 49.91 | 216,065 | +0.01(+0.02%) |
Aug 16, 2024 | 49.89 | 49.91 | 49.84 | 49.90 | 796,940 | +0.06(+0.12%) |
Aug 15, 2024 | 49.86 | 49.86 | 49.82 | 49.84 | 130,400 | -0.12(-0.24%) |
Aug 14, 2024 | 49.95 | 49.97 | 49.92 | 49.96 | 114,801 | +0.04(+0.08%) |
Aug 13, 2024 | 49.92 | 49.93 | 49.89 | 49.92 | 95,942 | +0.11(+0.22%) |
Aug 12, 2024 | 49.79 | 49.84 | 49.77 | 49.81 | 294,148 | +0.02(+0.04%) |
Aug 09, 2024 | 49.79 | 49.81 | 49.77 | 49.79 | 124,620 | +0.03(+0.06%) |
Aug 08, 2024 | 49.70 | 49.78 | 49.70 | 49.76 | 209,466 | +0.03(+0.06%) |
Aug 07, 2024 | 49.78 | 49.80 | 49.72 | 49.73 | 143,326 | -0.05(-0.10%) |
Aug 06, 2024 | 49.83 | 49.83 | 49.76 | 49.78 | 154,288 | -0.06(-0.12%) |
Aug 05, 2024 | 49.92 | 49.94 | 49.81 | 49.84 | 205,734 | -0.05(-0.10%) |
Aug 02, 2024 | 49.77 | 49.91 | 49.77 | 49.89 | 143,978 | +0.21(+0.42%) |
Aug 01, 2024 | 49.59 | 49.68 | 49.59 | 49.68 | 362,045 | -0.10(-0.20%) |
Jul 31, 2024 | 49.66 | 49.78 | 49.66 | 49.78 | 227,314 | +0.11(+0.22%) |
Jul 30, 2024 | 49.71 | 49.71 | 49.64 | 49.67 | 117,839 | +0.01(+0.02%) |
Jul 29, 2024 | 49.67 | 49.67 | 49.63 | 49.66 | 173,944 | +0.04(+0.08%) |
Jul 26, 2024 | 49.61 | 49.63 | 49.60 | 49.62 | 66,754 | +0.06(+0.12%) |
Jul 25, 2024 | 49.55 | 49.58 | 49.53 | 49.56 | 469,167 | +0.03(+0.06%) |
Jul 24, 2024 | 49.54 | 49.58 | 49.52 | 49.53 | 119,860 | +0.02(+0.04%) |
Jul 23, 2024 | 49.52 | 49.54 | 49.51 | 49.51 | 97,628 | +0.00(+0.00%) |
Jul 22, 2024 | 49.51 | 49.52 | 49.48 | 49.51 | 109,180 | +0.03(+0.06%) |
Jul 19, 2024 | 49.56 | 49.56 | 49.48 | 49.48 | 81,876 | -0.04(-0.08%) |
Jul 18, 2024 | 49.56 | 49.57 | 49.52 | 49.52 | 160,756 | -0.03(-0.06%) |
Jul 17, 2024 | 49.53 | 49.56 | 49.50 | 49.55 | 129,572 | +0.00(+0.00%) |
Jul 16, 2024 | 49.52 | 49.55 | 49.50 | 49.55 | 157,196 | +0.03(+0.06%) |
Jul 15, 2024 | 49.52 | 49.55 | 49.51 | 49.52 | 99,109 | +0.00(+0.00%) |
Jul 12, 2024 | 49.48 | 49.53 | 49.48 | 49.52 | 201,511 | +0.08(+0.16%) |
Jul 11, 2024 | 49.47 | 49.48 | 49.44 | 49.44 | 327,791 | +0.09(+0.18%) |
Jul 10, 2024 | 49.35 | 49.37 | 49.33 | 49.35 | 116,626 | +0.01(+0.02%) |
Jul 09, 2024 | 49.29 | 49.35 | 49.29 | 49.34 | 159,949 | +0.01(+0.02%) |
Jul 08, 2024 | 49.33 | 49.35 | 49.32 | 49.33 | 114,441 | -0.02(-0.04%) |
Jul 05, 2024 | 49.32 | 49.35 | 49.30 | 49.35 | 71,796 | +0.12(+0.24%) |
Jul 03, 2024 | 49.18 | 49.25 | 49.17 | 49.23 | 177,899 | +0.08(+0.16%) |
Jul 02, 2024 | 49.15 | 49.15 | 49.12 | 49.15 | 93,360 | +0.08(+0.16%) |
Jul 01, 2024 | 49.09 | 49.11 | 49.05 | 49.07 | 157,012 | -0.02(-0.05%) |
Jun 28, 2024 | 49.15 | 49.18 | 49.09 | 49.09 | 229,397 | -0.01(-0.02%) |
Jun 27, 2024 | 49.09 | 49.12 | 49.09 | 49.10 | 412,322 | +0.03(+0.06%) |
Jun 26, 2024 | 49.07 | 49.08 | 49.05 | 49.07 | 67,551 | -0.04(-0.08%) |
Jun 25, 2024 | 49.10 | 49.13 | 49.08 | 49.11 | 169,122 | -0.01(-0.02%) |
Jun 24, 2024 | 49.10 | 49.14 | 49.10 | 49.12 | 62,097 | +0.00(+0.00%) |
Jun 21, 2024 | 49.11 | 49.15 | 49.09 | 49.12 | 154,775 | +0.01(+0.02%) |
Jun 20, 2024 | 49.08 | 49.11 | 49.08 | 49.11 | 141,393 | +0.00(+0.00%) |
Jun 18, 2024 | 49.10 | 49.13 | 49.10 | 49.11 | 154,262 | +0.06(+0.12%) |
Jun 17, 2024 | 49.08 | 49.09 | 49.06 | 49.05 | 201,534 | -0.07(-0.14%) |
Jun 14, 2024 | 49.09 | 49.13 | 49.09 | 49.12 | 133,185 | +0.00(+0.00%) |
Jun 13, 2024 | 49.12 | 49.17 | 49.10 | 49.12 | 392,834 | +0.08(+0.16%) |
Jun 12, 2024 | 49.11 | 49.14 | 49.03 | 49.04 | 259,919 | +0.11(+0.22%) |
Jun 11, 2024 | 48.91 | 48.94 | 48.87 | 48.93 | 271,555 | +0.04(+0.08%) |
Jun 10, 2024 | 48.90 | 48.91 | 48.88 | 48.89 | 167,567 | -0.01(-0.02%) |
Jun 07, 2024 | 48.94 | 48.94 | 48.89 | 48.90 | 107,816 | -0.12(-0.24%) |
Jun 06, 2024 | 49.03 | 49.04 | 49.01 | 49.02 | 292,276 | +0.00(+0.00%) |
Jun 05, 2024 | 48.98 | 49.02 | 48.94 | 49.02 | 241,783 | +0.04(+0.08%) |
Jun 04, 2024 | 48.95 | 49.00 | 48.94 | 48.98 | 168,870 | +0.05(+0.10%) |