Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 52.44 | 52.59 | 52.41 | 52.47 | 9,790 | +0.02(+0.04%) |
Aug 26, 2024 | 52.77 | 52.77 | 52.43 | 52.45 | 4,301 | -0.16(-0.31%) |
Aug 23, 2024 | 52.50 | 52.63 | 52.50 | 52.62 | 10,546 | +0.04(+0.07%) |
Aug 22, 2024 | 52.62 | 52.62 | 52.45 | 52.58 | 1,915 | +0.07(+0.13%) |
Aug 21, 2024 | 52.53 | 52.53 | 52.47 | 52.51 | 3,101 | +0.00(+0.00%) |
Aug 20, 2024 | 52.20 | 52.55 | 52.20 | 52.51 | 9,430 | +0.01(+0.02%) |
Aug 19, 2024 | 52.42 | 52.55 | 52.38 | 52.50 | 7,294 | +0.01(+0.01%) |
Aug 16, 2024 | 52.38 | 52.49 | 52.38 | 52.49 | 4,640 | +0.07(+0.13%) |
Aug 15, 2024 | 52.30 | 52.70 | 52.28 | 52.42 | 9,935 | +0.15(+0.28%) |
Aug 14, 2024 | 52.26 | 52.32 | 52.07 | 52.28 | 7,687 | -0.10(-0.18%) |
Aug 13, 2024 | 52.61 | 52.61 | 52.26 | 52.38 | 17,843 | +0.12(+0.22%) |
Aug 12, 2024 | 52.31 | 52.31 | 52.11 | 52.26 | 7,408 | +0.01(+0.02%) |
Aug 09, 2024 | 52.06 | 52.33 | 52.06 | 52.25 | 4,869 | +0.05(+0.10%) |
Aug 08, 2024 | 52.02 | 52.33 | 52.02 | 52.20 | 7,360 | +0.08(+0.14%) |
Aug 07, 2024 | 52.26 | 52.26 | 52.01 | 52.12 | 13,987 | +0.10(+0.19%) |
Aug 06, 2024 | 51.79 | 52.05 | 51.79 | 52.02 | 3,499 | +0.10(+0.19%) |
Aug 05, 2024 | 52.20 | 52.33 | 51.59 | 51.92 | 25,759 | -0.29(-0.56%) |
Aug 02, 2024 | 52.23 | 52.38 | 52.20 | 52.22 | 9,078 | -0.10(-0.20%) |
Aug 01, 2024 | 52.42 | 52.44 | 52.20 | 52.32 | 16,397 | -0.25(-0.48%) |
Jul 31, 2024 | 52.65 | 52.72 | 52.48 | 52.57 | 26,112 | -0.08(-0.14%) |
Jul 30, 2024 | 52.66 | 52.66 | 52.50 | 52.65 | 8,887 | +0.08(+0.14%) |
Jul 29, 2024 | 52.73 | 52.73 | 52.44 | 52.57 | 8,571 | -0.06(-0.11%) |
Jul 26, 2024 | 52.66 | 52.68 | 52.55 | 52.63 | 15,223 | +0.05(+0.10%) |
Jul 25, 2024 | 52.64 | 52.70 | 52.45 | 52.58 | 6,598 | -0.01(-0.02%) |
Jul 24, 2024 | 52.67 | 52.67 | 52.53 | 52.59 | 10,385 | +0.02(+0.04%) |
Jul 23, 2024 | 52.60 | 52.70 | 52.50 | 52.57 | 8,272 | -0.06(-0.12%) |
Jul 22, 2024 | 52.61 | 52.70 | 52.55 | 52.63 | 12,081 | +0.03(+0.06%) |
Jul 19, 2024 | 52.55 | 52.68 | 52.50 | 52.60 | 10,325 | +0.10(+0.19%) |
Jul 18, 2024 | 52.48 | 52.50 | 52.44 | 52.50 | 8,736 | +0.04(+0.09%) |
Jul 17, 2024 | 52.48 | 52.48 | 52.43 | 52.45 | 2,986 | -0.02(-0.05%) |
Jul 16, 2024 | 52.48 | 52.48 | 52.47 | 52.48 | 8,791 | +0.05(+0.10%) |
Jul 15, 2024 | 52.47 | 52.48 | 52.35 | 52.43 | 9,750 | -0.05(-0.10%) |
Jul 12, 2024 | 52.48 | 52.48 | 52.43 | 52.48 | 16,278 | +0.10(+0.19%) |
Jul 11, 2024 | 52.48 | 52.48 | 52.36 | 52.38 | 7,117 | -0.09(-0.17%) |
Jul 10, 2024 | 52.42 | 52.50 | 52.42 | 52.47 | 23,220 | +0.05(+0.10%) |
Jul 09, 2024 | 52.41 | 52.48 | 52.33 | 52.41 | 12,715 | +0.03(+0.07%) |
Jul 08, 2024 | 52.45 | 52.45 | 52.21 | 52.38 | 15,564 | +0.01(+0.01%) |
Jul 05, 2024 | 52.22 | 52.42 | 52.22 | 52.38 | 8,253 | +0.04(+0.08%) |
Jul 03, 2024 | 52.40 | 52.42 | 52.20 | 52.33 | 12,928 | -0.04(-0.08%) |
Jul 02, 2024 | 52.39 | 52.42 | 52.35 | 52.38 | 9,735 | +0.03(+0.07%) |
Jul 01, 2024 | 52.25 | 52.51 | 52.25 | 52.34 | 4,489 | +0.14(+0.26%) |
Jun 28, 2024 | 52.32 | 52.37 | 52.18 | 52.20 | 7,223 | +0.01(+0.01%) |
Jun 27, 2024 | 52.28 | 52.31 | 52.19 | 52.20 | 17,365 | -0.15(-0.28%) |
Jun 26, 2024 | 52.26 | 52.37 | 52.26 | 52.35 | 7,306 | -0.01(-0.01%) |
Jun 25, 2024 | 52.28 | 52.36 | 52.28 | 52.35 | 4,051 | +0.01(+0.02%) |
Jun 24, 2024 | 52.36 | 52.38 | 52.26 | 52.34 | 16,457 | +0.08(+0.16%) |
Jun 21, 2024 | 52.31 | 52.31 | 52.23 | 52.26 | 12,289 | -0.04(-0.08%) |
Jun 20, 2024 | 52.33 | 52.33 | 52.18 | 52.30 | 26,833 | +0.02(+0.04%) |
Jun 18, 2024 | 52.22 | 52.33 | 52.18 | 52.28 | 34,452 | +0.10(+0.19%) |
Jun 17, 2024 | 52.10 | 52.31 | 52.06 | 52.18 | 14,797 | -0.07(-0.13%) |
Jun 14, 2024 | 52.33 | 52.33 | 52.16 | 52.25 | 10,165 | +0.04(+0.08%) |
Jun 13, 2024 | 52.31 | 52.36 | 52.20 | 52.21 | 10,031 | +0.05(+0.10%) |
Jun 12, 2024 | 52.27 | 52.27 | 52.13 | 52.16 | 3,348 | -0.11(-0.21%) |
Jun 11, 2024 | 52.25 | 52.30 | 52.21 | 52.27 | 2,756 | +0.16(+0.31%) |
Jun 10, 2024 | 52.19 | 52.30 | 52.10 | 52.11 | 6,362 | -0.08(-0.15%) |
Jun 07, 2024 | 52.22 | 52.36 | 52.08 | 52.19 | 14,865 | +0.11(+0.21%) |
Jun 06, 2024 | 52.24 | 52.36 | 52.08 | 52.08 | 4,618 | -0.12(-0.23%) |
Jun 05, 2024 | 52.11 | 52.32 | 51.97 | 52.20 | 8,556 | -0.07(-0.14%) |
Jun 04, 2024 | 52.23 | 52.27 | 52.09 | 52.27 | 2,217 | +0.06(+0.12%) |