Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 52.33 | 52.37 | 52.31 | 52.35 | 164,071 | +0.01(+0.01%) |
Aug 26, 2024 | 52.38 | 52.41 | 52.34 | 52.34 | 29,657 | +0.02(+0.04%) |
Aug 23, 2024 | 52.17 | 52.34 | 51.97 | 52.33 | 54,633 | +0.21(+0.39%) |
Aug 22, 2024 | 52.15 | 52.15 | 52.08 | 52.12 | 12,538 | -0.09(-0.16%) |
Aug 21, 2024 | 52.18 | 52.23 | 52.14 | 52.20 | 25,974 | +0.05(+0.11%) |
Aug 20, 2024 | 52.11 | 52.15 | 52.10 | 52.15 | 30,773 | +0.10(+0.20%) |
Aug 19, 2024 | 52.06 | 52.09 | 52.03 | 52.05 | 19,964 | -0.01(-0.02%) |
Aug 16, 2024 | 52.10 | 52.10 | 52.05 | 52.05 | 68,507 | +0.01(+0.01%) |
Aug 15, 2024 | 51.95 | 52.09 | 51.95 | 52.05 | 32,100 | -0.10(-0.18%) |
Aug 14, 2024 | 52.14 | 52.21 | 52.14 | 52.15 | 108,815 | -0.02(-0.05%) |
Aug 13, 2024 | 52.16 | 52.18 | 52.14 | 52.17 | 29,492 | +0.05(+0.10%) |
Aug 12, 2024 | 52.00 | 52.12 | 52.00 | 52.12 | 23,779 | +0.10(+0.19%) |
Aug 09, 2024 | 52.04 | 52.04 | 51.99 | 52.02 | 32,073 | +0.05(+0.10%) |
Aug 08, 2024 | 51.94 | 51.98 | 51.92 | 51.97 | 70,272 | -0.04(-0.08%) |
Aug 07, 2024 | 52.03 | 52.05 | 51.99 | 52.01 | 24,297 | -0.03(-0.06%) |
Aug 06, 2024 | 52.06 | 52.09 | 52.03 | 52.04 | 37,804 | -0.14(-0.27%) |
Aug 05, 2024 | 52.15 | 52.19 | 52.05 | 52.18 | 43,556 | +0.06(+0.12%) |
Aug 02, 2024 | 52.10 | 52.16 | 52.04 | 52.12 | 115,273 | +0.11(+0.21%) |
Aug 01, 2024 | 51.98 | 52.04 | 51.97 | 52.01 | 86,469 | +0.01(+0.02%) |
Jul 31, 2024 | 51.92 | 52.01 | 51.85 | 52.00 | 40,364 | +0.18(+0.35%) |
Jul 30, 2024 | 51.85 | 51.86 | 51.81 | 51.82 | 44,071 | -0.01(-0.02%) |
Jul 29, 2024 | 51.84 | 51.84 | 51.79 | 51.83 | 17,842 | +0.04(+0.08%) |
Jul 26, 2024 | 51.82 | 51.83 | 51.79 | 51.79 | 45,650 | +0.07(+0.14%) |
Jul 25, 2024 | 51.74 | 51.76 | 51.71 | 51.72 | 28,804 | -0.06(-0.12%) |
Jul 24, 2024 | 51.76 | 51.80 | 51.72 | 51.78 | 90,474 | +0.08(+0.15%) |
Jul 23, 2024 | 51.71 | 51.75 | 51.70 | 51.70 | 22,113 | +0.00(+0.00%) |
Jul 22, 2024 | 51.69 | 51.70 | 51.65 | 51.70 | 30,441 | -0.04(-0.08%) |
Jul 19, 2024 | 51.76 | 51.77 | 51.72 | 51.74 | 14,061 | -0.07(-0.14%) |
Jul 18, 2024 | 51.80 | 51.84 | 51.80 | 51.81 | 30,662 | -0.02(-0.04%) |
Jul 17, 2024 | 51.80 | 51.85 | 51.79 | 51.83 | 21,113 | +0.01(+0.02%) |
Jul 16, 2024 | 51.80 | 51.83 | 51.78 | 51.82 | 23,647 | +0.02(+0.04%) |
Jul 15, 2024 | 51.78 | 51.81 | 51.77 | 51.80 | 32,295 | +0.06(+0.12%) |
Jul 12, 2024 | 51.74 | 51.75 | 51.71 | 51.74 | 18,921 | +0.02(+0.04%) |
Jul 11, 2024 | 51.72 | 51.75 | 51.70 | 51.72 | 34,242 | +0.07(+0.14%) |
Jul 10, 2024 | 51.65 | 51.67 | 51.63 | 51.65 | 24,928 | +0.02(+0.03%) |
Jul 09, 2024 | 51.65 | 51.67 | 51.61 | 51.63 | 26,738 | -0.01(-0.01%) |
Jul 08, 2024 | 51.64 | 51.67 | 51.64 | 51.64 | 25,815 | -0.02(-0.04%) |
Jul 05, 2024 | 51.65 | 51.70 | 51.62 | 51.66 | 27,030 | +0.12(+0.23%) |
Jul 03, 2024 | 51.49 | 51.58 | 51.49 | 51.54 | 18,331 | +0.07(+0.14%) |
Jul 02, 2024 | 51.52 | 51.52 | 51.47 | 51.47 | 17,296 | +0.02(+0.04%) |
Jul 01, 2024 | 51.41 | 51.45 | 51.41 | 51.45 | 49,103 | -0.03(-0.06%) |
Jun 28, 2024 | 51.56 | 51.56 | 51.48 | 51.48 | 414,832 | +0.00(+0.00%) |
Jun 27, 2024 | 51.45 | 51.48 | 51.45 | 51.48 | 57,950 | +0.08(+0.16%) |
Jun 26, 2024 | 51.37 | 51.41 | 51.36 | 51.40 | 24,378 | -0.03(-0.06%) |
Jun 25, 2024 | 51.43 | 51.43 | 51.40 | 51.43 | 24,867 | +0.02(+0.03%) |
Jun 24, 2024 | 51.43 | 51.43 | 51.39 | 51.42 | 20,736 | +0.00(+0.00%) |
Jun 21, 2024 | 51.49 | 51.50 | 51.41 | 51.42 | 17,795 | -0.01(-0.01%) |
Jun 20, 2024 | 51.34 | 51.43 | 51.34 | 51.42 | 40,652 | +0.01(+0.02%) |
Jun 18, 2024 | 51.35 | 51.41 | 51.35 | 51.41 | 53,504 | +0.12(+0.23%) |
Jun 17, 2024 | 51.27 | 51.29 | 51.26 | 51.29 | 23,198 | +0.00(+0.00%) |
Jun 14, 2024 | 51.32 | 51.32 | 51.27 | 51.29 | 49,589 | -0.01(-0.01%) |
Jun 13, 2024 | 51.28 | 51.34 | 51.27 | 51.30 | 36,181 | +0.09(+0.18%) |
Jun 12, 2024 | 51.32 | 51.33 | 51.19 | 51.20 | 45,497 | +0.01(+0.02%) |
Jun 11, 2024 | 51.16 | 51.22 | 51.15 | 51.19 | 13,859 | +0.04(+0.09%) |
Jun 10, 2024 | 51.14 | 51.16 | 51.14 | 51.15 | 13,563 | -0.14(-0.28%) |
Jun 07, 2024 | 51.19 | 51.29 | 51.15 | 51.29 | 14,724 | -0.06(-0.12%) |
Jun 06, 2024 | 51.31 | 51.36 | 51.31 | 51.35 | 30,698 | -0.01(-0.02%) |
Jun 05, 2024 | 51.31 | 51.36 | 51.25 | 51.36 | 19,054 | +0.07(+0.14%) |
Jun 04, 2024 | 51.28 | 51.29 | 51.25 | 51.29 | 16,961 | +0.05(+0.10%) |