Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.06 | 51.16 | 50.99 | 51.12 | 29,328 | +0.17(+0.34%) |
Aug 22, 2024 | 51.15 | 51.15 | 50.84 | 50.95 | 36,801 | -0.09(-0.17%) |
Aug 21, 2024 | 51.03 | 51.09 | 50.95 | 51.03 | 34,458 | +0.02(+0.04%) |
Aug 20, 2024 | 50.92 | 51.08 | 50.92 | 51.01 | 43,075 | +0.23(+0.45%) |
Aug 19, 2024 | 50.97 | 51.03 | 50.78 | 50.78 | 46,974 | -0.11(-0.22%) |
Aug 16, 2024 | 50.95 | 50.98 | 50.89 | 50.89 | 24,236 | +0.07(+0.14%) |
Aug 15, 2024 | 50.90 | 50.93 | 50.82 | 50.82 | 58,941 | -0.26(-0.50%) |
Aug 14, 2024 | 50.99 | 51.11 | 50.99 | 51.08 | 22,746 | +0.07(+0.13%) |
Aug 13, 2024 | 50.99 | 51.06 | 50.97 | 51.01 | 18,477 | +0.03(+0.06%) |
Aug 12, 2024 | 50.90 | 51.01 | 50.90 | 50.98 | 24,087 | +0.05(+0.10%) |
Aug 09, 2024 | 50.90 | 50.94 | 50.85 | 50.93 | 15,406 | +0.13(+0.26%) |
Aug 08, 2024 | 50.86 | 50.92 | 50.71 | 50.80 | 63,435 | -0.21(-0.40%) |
Aug 07, 2024 | 51.13 | 51.13 | 50.92 | 51.01 | 23,904 | -0.12(-0.24%) |
Aug 06, 2024 | 51.39 | 51.39 | 51.07 | 51.13 | 16,181 | -0.14(-0.27%) |
Aug 05, 2024 | 51.34 | 51.61 | 51.25 | 51.27 | 22,472 | +0.00(+0.00%) |
Aug 02, 2024 | 51.20 | 51.27 | 51.05 | 51.27 | 14,410 | +0.45(+0.89%) |
Aug 01, 2024 | 50.80 | 50.88 | 50.80 | 50.82 | 53,901 | +0.00(+0.00%) |
Jul 31, 2024 | 50.78 | 50.86 | 50.73 | 50.82 | 28,492 | +0.06(+0.13%) |
Jul 30, 2024 | 50.80 | 50.80 | 50.71 | 50.76 | 11,070 | -0.03(-0.07%) |
Jul 29, 2024 | 50.80 | 50.80 | 50.72 | 50.79 | 14,565 | +0.00(+0.00%) |
Jul 26, 2024 | 50.71 | 50.80 | 50.71 | 50.79 | 31,734 | +0.07(+0.13%) |
Jul 25, 2024 | 50.78 | 50.78 | 50.64 | 50.72 | 9,899 | +0.10(+0.20%) |
Jul 24, 2024 | 50.72 | 50.80 | 50.62 | 50.62 | 52,710 | -0.12(-0.24%) |
Jul 23, 2024 | 50.69 | 50.77 | 50.66 | 50.74 | 26,524 | +0.05(+0.09%) |
Jul 22, 2024 | 50.77 | 50.78 | 50.64 | 50.70 | 12,619 | +0.01(+0.01%) |
Jul 19, 2024 | 50.79 | 50.79 | 50.66 | 50.69 | 10,169 | -0.02(-0.04%) |
Jul 18, 2024 | 50.70 | 50.76 | 50.70 | 50.71 | 16,516 | -0.04(-0.08%) |
Jul 17, 2024 | 50.76 | 50.77 | 50.71 | 50.75 | 30,826 | -0.01(-0.02%) |
Jul 16, 2024 | 50.73 | 50.77 | 50.68 | 50.76 | 67,369 | +0.14(+0.28%) |
Jul 15, 2024 | 50.73 | 50.73 | 50.60 | 50.62 | 96,159 | -0.11(-0.23%) |
Jul 12, 2024 | 50.68 | 50.78 | 50.68 | 50.73 | 29,291 | +0.06(+0.11%) |
Jul 11, 2024 | 50.70 | 50.72 | 50.62 | 50.68 | 29,626 | +0.16(+0.31%) |
Jul 10, 2024 | 50.55 | 50.59 | 50.46 | 50.52 | 44,601 | +0.03(+0.06%) |
Jul 09, 2024 | 50.45 | 50.54 | 50.45 | 50.49 | 19,242 | +0.04(+0.08%) |
Jul 08, 2024 | 50.52 | 50.55 | 50.45 | 50.45 | 26,613 | -0.05(-0.10%) |
Jul 05, 2024 | 50.48 | 50.54 | 50.44 | 50.50 | 18,819 | +0.12(+0.24%) |
Jul 03, 2024 | 50.35 | 50.43 | 50.27 | 50.38 | 37,689 | +0.05(+0.10%) |
Jul 02, 2024 | 50.28 | 50.34 | 50.20 | 50.33 | 27,495 | +0.17(+0.34%) |
Jul 01, 2024 | 50.21 | 50.21 | 50.06 | 50.16 | 24,426 | -0.06(-0.13%) |
Jun 28, 2024 | 50.40 | 50.46 | 50.21 | 50.22 | 70,712 | -0.18(-0.36%) |
Jun 27, 2024 | 50.35 | 50.40 | 50.27 | 50.40 | 17,096 | +0.13(+0.26%) |
Jun 26, 2024 | 50.33 | 50.35 | 50.22 | 50.27 | 62,364 | -0.04(-0.08%) |
Jun 25, 2024 | 50.40 | 50.45 | 50.29 | 50.31 | 18,960 | +0.00(+0.00%) |
Jun 24, 2024 | 50.29 | 50.41 | 50.28 | 50.31 | 22,523 | -0.00(-0.01%) |
Jun 21, 2024 | 50.29 | 50.39 | 50.25 | 50.32 | 19,927 | -0.02(-0.05%) |
Jun 20, 2024 | 50.24 | 50.37 | 50.24 | 50.34 | 12,003 | +0.00(+0.00%) |
Jun 18, 2024 | 50.20 | 50.44 | 50.20 | 50.34 | 17,315 | +0.04(+0.09%) |
Jun 17, 2024 | 50.30 | 50.35 | 50.23 | 50.30 | 16,925 | -0.02(-0.05%) |
Jun 14, 2024 | 50.26 | 50.41 | 50.26 | 50.32 | 32,336 | +0.02(+0.04%) |
Jun 13, 2024 | 50.31 | 50.38 | 50.23 | 50.30 | 23,998 | +0.13(+0.26%) |
Jun 12, 2024 | 50.14 | 50.26 | 50.14 | 50.17 | 33,443 | +0.28(+0.56%) |
Jun 11, 2024 | 49.84 | 50.01 | 49.81 | 49.89 | 19,577 | +0.08(+0.16%) |
Jun 10, 2024 | 49.87 | 49.89 | 49.77 | 49.82 | 15,227 | -0.02(-0.04%) |
Jun 07, 2024 | 49.90 | 49.94 | 49.80 | 49.84 | 23,122 | -0.22(-0.44%) |
Jun 06, 2024 | 49.91 | 50.10 | 49.91 | 50.05 | 15,109 | +0.18(+0.36%) |
Jun 05, 2024 | 49.83 | 49.94 | 49.79 | 49.87 | 23,809 | +0.11(+0.22%) |
Jun 04, 2024 | 49.68 | 49.77 | 49.66 | 49.77 | 38,225 | +0.17(+0.34%) |