Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.77 | 49.81 | 49.77 | 49.80 | 52,458 | +0.05(+0.11%) |
Aug 22, 2024 | 49.77 | 49.77 | 49.74 | 49.75 | 23,865 | -0.01(-0.02%) |
Aug 21, 2024 | 49.75 | 49.79 | 49.75 | 49.76 | 37,280 | +0.03(+0.06%) |
Aug 20, 2024 | 49.73 | 49.74 | 49.73 | 49.73 | 43,560 | +0.02(+0.04%) |
Aug 19, 2024 | 49.71 | 49.72 | 49.70 | 49.71 | 32,119 | +0.00(+0.00%) |
Aug 16, 2024 | 49.71 | 49.71 | 49.69 | 49.71 | 38,987 | +0.04(+0.07%) |
Aug 15, 2024 | 49.68 | 49.68 | 49.66 | 49.67 | 83,819 | -0.04(-0.08%) |
Aug 14, 2024 | 49.71 | 49.73 | 49.70 | 49.72 | 93,987 | +0.02(+0.03%) |
Aug 13, 2024 | 49.69 | 49.72 | 49.69 | 49.70 | 77,314 | +0.01(+0.02%) |
Aug 12, 2024 | 49.67 | 49.69 | 49.66 | 49.69 | 23,846 | +0.03(+0.06%) |
Aug 09, 2024 | 49.66 | 49.68 | 49.65 | 49.66 | 149,974 | +0.02(+0.04%) |
Aug 08, 2024 | 49.65 | 49.66 | 49.64 | 49.64 | 43,199 | -0.03(-0.06%) |
Aug 07, 2024 | 49.67 | 49.68 | 49.65 | 49.67 | 78,284 | +0.01(+0.01%) |
Aug 06, 2024 | 49.70 | 49.70 | 49.65 | 49.66 | 127,176 | -0.05(-0.11%) |
Aug 05, 2024 | 49.76 | 49.78 | 49.69 | 49.72 | 638,087 | +0.01(+0.02%) |
Aug 02, 2024 | 49.65 | 49.71 | 49.65 | 49.71 | 75,647 | +0.16(+0.32%) |
Aug 01, 2024 | 49.51 | 49.55 | 49.50 | 49.55 | 66,812 | -0.14(-0.27%) |
Jul 31, 2024 | 49.65 | 49.69 | 49.65 | 49.69 | 49,649 | +0.03(+0.06%) |
Jul 30, 2024 | 49.64 | 49.66 | 49.64 | 49.66 | 49,797 | +0.02(+0.03%) |
Jul 29, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 75,108 | +0.00(+0.00%) |
Jul 26, 2024 | 49.64 | 49.64 | 49.63 | 49.64 | 16,545 | +0.03(+0.06%) |
Jul 25, 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 24,044 | +0.00(+0.00%) |
Jul 24, 2024 | 49.60 | 49.61 | 49.59 | 49.61 | 19,640 | +0.03(+0.06%) |
Jul 23, 2024 | 49.57 | 49.58 | 49.56 | 49.58 | 24,442 | +0.02(+0.04%) |
Jul 22, 2024 | 49.56 | 49.56 | 49.55 | 49.56 | 31,180 | +0.00(+0.00%) |
Jul 19, 2024 | 49.55 | 49.56 | 49.54 | 49.56 | 12,672 | +0.02(+0.03%) |
Jul 18, 2024 | 49.55 | 49.56 | 49.54 | 49.55 | 35,042 | +0.02(+0.03%) |
Jul 17, 2024 | 49.54 | 49.55 | 49.53 | 49.53 | 39,342 | -0.02(-0.03%) |
Jul 16, 2024 | 49.53 | 49.55 | 49.52 | 49.55 | 959,720 | +0.02(+0.03%) |
Jul 15, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 19,387 | +0.02(+0.03%) |
Jul 12, 2024 | 49.51 | 49.52 | 49.50 | 49.52 | 16,767 | +0.04(+0.08%) |
Jul 11, 2024 | 49.47 | 49.48 | 49.47 | 49.48 | 29,483 | +0.05(+0.10%) |
Jul 10, 2024 | 49.42 | 49.43 | 49.42 | 49.42 | 21,971 | +0.00(+0.01%) |
Jul 09, 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 21,171 | +0.00(+0.00%) |
Jul 08, 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 27,751 | +0.02(+0.04%) |
Jul 05, 2024 | 49.40 | 49.41 | 49.39 | 49.40 | 29,078 | +0.03(+0.07%) |
Jul 03, 2024 | 49.35 | 49.37 | 49.35 | 49.37 | 12,882 | +0.05(+0.09%) |
Jul 02, 2024 | 49.33 | 49.34 | 49.32 | 49.32 | 22,576 | -0.01(-0.02%) |
Jul 01, 2024 | 49.32 | 49.33 | 49.30 | 49.33 | 32,583 | +0.02(+0.03%) |
Jun 28, 2024 | 49.34 | 49.34 | 49.31 | 49.31 | 60,207 | +0.01(+0.01%) |
Jun 27, 2024 | 49.31 | 49.31 | 49.29 | 49.31 | 33,295 | +0.01(+0.02%) |
Jun 26, 2024 | 49.30 | 49.30 | 49.29 | 49.30 | 18,323 | -0.00(-0.01%) |
Jun 25, 2024 | 49.30 | 49.30 | 49.29 | 49.30 | 15,452 | +0.00(+0.01%) |
Jun 24, 2024 | 49.28 | 49.30 | 49.28 | 49.30 | 22,046 | +0.01(+0.02%) |
Jun 21, 2024 | 49.30 | 49.30 | 49.27 | 49.29 | 35,691 | +0.02(+0.04%) |
Jun 20, 2024 | 49.27 | 49.27 | 49.25 | 49.27 | 44,724 | +0.00(+0.00%) |
Jun 18, 2024 | 49.27 | 49.27 | 49.25 | 49.27 | 22,090 | +0.04(+0.08%) |
Jun 17, 2024 | 49.25 | 49.25 | 49.23 | 49.23 | 79,577 | -0.01(-0.02%) |
Jun 14, 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 384,789 | +0.02(+0.04%) |
Jun 13, 2024 | 49.23 | 49.24 | 49.22 | 49.22 | 131,719 | +0.01(+0.03%) |
Jun 12, 2024 | 49.22 | 49.23 | 49.20 | 49.20 | 47,726 | +0.03(+0.07%) |
Jun 11, 2024 | 49.17 | 49.18 | 49.16 | 49.17 | 23,255 | +0.01(+0.03%) |
Jun 10, 2024 | 49.15 | 49.16 | 49.15 | 49.15 | 21,721 | -0.01(-0.01%) |
Jun 07, 2024 | 49.18 | 49.18 | 49.14 | 49.16 | 44,392 | -0.01(-0.03%) |
Jun 06, 2024 | 49.18 | 49.18 | 49.17 | 49.17 | 37,502 | +0.01(+0.02%) |
Jun 05, 2024 | 49.17 | 49.17 | 49.15 | 49.16 | 21,443 | +0.00(+0.01%) |
Jun 04, 2024 | 49.15 | 49.16 | 49.14 | 49.16 | 224,773 | +0.02(+0.04%) |