Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.70 | 49.72 | 49.69 | 49.72 | 1,576,131 | +0.05(+0.10%) |
Aug 22, 2024 | 49.68 | 49.69 | 49.66 | 49.67 | 1,743,431 | -0.02(-0.04%) |
Aug 21, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 3,474,073 | +0.01(+0.02%) |
Aug 20, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 1,015,531 | +0.03(+0.06%) |
Aug 19, 2024 | 49.64 | 49.66 | 49.62 | 49.65 | 1,979,029 | +0.01(+0.02%) |
Aug 16, 2024 | 49.63 | 49.65 | 49.62 | 49.64 | 1,106,294 | +0.03(+0.06%) |
Aug 15, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 1,413,598 | -0.01(-0.02%) |
Aug 14, 2024 | 49.60 | 49.62 | 49.60 | 49.62 | 1,341,892 | +0.01(+0.02%) |
Aug 13, 2024 | 49.60 | 49.61 | 49.59 | 49.61 | 1,488,578 | +0.02(+0.04%) |
Aug 12, 2024 | 49.57 | 49.59 | 49.57 | 49.59 | 3,483,664 | +0.03(+0.06%) |
Aug 09, 2024 | 49.53 | 49.57 | 49.53 | 49.56 | 1,050,773 | +0.03(+0.06%) |
Aug 08, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 1,353,279 | +0.01(+0.02%) |
Aug 07, 2024 | 49.55 | 49.55 | 49.52 | 49.52 | 2,666,963 | -0.01(-0.02%) |
Aug 06, 2024 | 49.54 | 49.54 | 49.52 | 49.53 | 1,593,893 | +0.01(+0.02%) |
Aug 05, 2024 | 49.53 | 49.54 | 49.50 | 49.52 | 6,946,746 | -0.05(-0.10%) |
Aug 02, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 2,139,404 | +0.03(+0.06%) |
Aug 01, 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 2,114,129 | -0.19(-0.38%) |
Jul 31, 2024 | 49.73 | 49.75 | 49.73 | 49.73 | 1,705,178 | +0.01(+0.02%) |
Jul 30, 2024 | 49.73 | 49.74 | 49.72 | 49.72 | 1,468,429 | +0.00(+0.00%) |
Jul 29, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 1,135,271 | +0.00(+0.00%) |
Jul 26, 2024 | 49.71 | 49.72 | 49.69 | 49.72 | 1,131,505 | +0.05(+0.10%) |
Jul 25, 2024 | 49.69 | 49.70 | 49.67 | 49.67 | 1,342,179 | -0.02(-0.04%) |
Jul 24, 2024 | 49.68 | 49.69 | 49.67 | 49.69 | 1,238,550 | +0.02(+0.04%) |
Jul 23, 2024 | 49.66 | 49.68 | 49.65 | 49.67 | 1,440,838 | +0.02(+0.04%) |
Jul 22, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 1,356,406 | +0.01(+0.02%) |
Jul 19, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 952,243 | +0.01(+0.02%) |
Jul 18, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 1,598,503 | +0.00(+0.00%) |
Jul 17, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 1,420,526 | +0.01(+0.02%) |
Jul 16, 2024 | 49.61 | 49.62 | 49.61 | 49.62 | 1,093,241 | +0.01(+0.02%) |
Jul 15, 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 3,774,136 | +0.00(+0.00%) |
Jul 12, 2024 | 49.61 | 49.61 | 49.59 | 49.61 | 1,412,616 | +0.02(+0.04%) |
Jul 11, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 1,060,029 | +0.03(+0.06%) |
Jul 10, 2024 | 49.57 | 49.57 | 49.56 | 49.56 | 904,136 | +0.01(+0.01%) |
Jul 09, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 980,843 | +0.01(+0.01%) |
Jul 08, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 1,300,265 | +0.01(+0.02%) |
Jul 05, 2024 | 49.54 | 49.54 | 49.53 | 49.54 | 1,513,138 | +0.02(+0.04%) |
Jul 03, 2024 | 49.51 | 49.53 | 49.50 | 49.52 | 1,138,770 | +0.02(+0.04%) |
Jul 02, 2024 | 49.47 | 49.50 | 49.47 | 49.50 | 1,568,439 | +0.03(+0.06%) |
Jul 01, 2024 | 49.47 | 49.48 | 49.46 | 49.47 | 1,345,820 | +0.01(+0.02%) |
Jun 28, 2024 | 49.47 | 49.47 | 49.46 | 49.46 | 946,457 | +0.00(+0.00%) |
Jun 27, 2024 | 49.44 | 49.46 | 49.44 | 49.46 | 947,446 | +0.02(+0.04%) |
Jun 26, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 949,573 | +0.00(+0.00%) |
Jun 25, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 3,158,769 | +0.01(+0.02%) |
Jun 24, 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 1,067,489 | +0.00(+0.00%) |
Jun 21, 2024 | 49.43 | 49.43 | 49.41 | 49.43 | 1,046,449 | +0.03(+0.06%) |
Jun 20, 2024 | 49.41 | 49.41 | 49.39 | 49.40 | 1,410,271 | -0.01(-0.02%) |
Jun 18, 2024 | 49.39 | 49.41 | 49.38 | 49.41 | 1,076,415 | +0.04(+0.08%) |
Jun 17, 2024 | 49.38 | 49.39 | 49.37 | 49.37 | 1,158,585 | -0.01(-0.02%) |
Jun 14, 2024 | 49.38 | 49.39 | 49.37 | 49.38 | 1,157,764 | +0.02(+0.04%) |
Jun 13, 2024 | 49.37 | 49.37 | 49.36 | 49.36 | 885,618 | +0.01(+0.02%) |
Jun 12, 2024 | 49.38 | 49.38 | 49.35 | 49.35 | 4,819,206 | +0.00(+0.00%) |
Jun 11, 2024 | 49.35 | 49.36 | 49.35 | 49.35 | 719,938 | +0.01(+0.03%) |
Jun 10, 2024 | 49.34 | 49.34 | 49.32 | 49.34 | 943,263 | +0.01(+0.03%) |
Jun 07, 2024 | 49.34 | 49.34 | 49.32 | 49.32 | 1,669,809 | +0.00(+0.00%) |
Jun 06, 2024 | 49.31 | 49.33 | 49.31 | 49.32 | 1,139,569 | +0.01(+0.02%) |
Jun 05, 2024 | 49.31 | 49.32 | 49.31 | 49.31 | 1,057,638 | +0.00(+0.00%) |
Jun 04, 2024 | 49.31 | 49.31 | 49.30 | 49.31 | 1,190,547 | +0.01(+0.02%) |