Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 51.43 | 51.45 | 51.43 | 51.45 | 1,501 | +0.04(+0.07%) |
Aug 15, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 15 | -0.09(-0.17%) |
Aug 14, 2024 | 51.51 | 51.53 | 51.49 | 51.50 | 1,025 | -0.01(-0.02%) |
Aug 13, 2024 | 51.47 | 51.55 | 51.44 | 51.51 | 3,789 | +0.14(+0.27%) |
Aug 12, 2024 | 51.37 | 51.37 | 51.34 | 51.37 | 1,170 | +0.04(+0.09%) |
Aug 09, 2024 | 51.41 | 51.41 | 51.32 | 51.33 | 3,016 | +0.02(+0.04%) |
Aug 08, 2024 | 51.32 | 51.32 | 51.28 | 51.30 | 1,447 | -0.04(-0.08%) |
Aug 07, 2024 | 51.38 | 51.41 | 51.21 | 51.34 | 5,932 | +0.02(+0.04%) |
Aug 06, 2024 | 51.42 | 51.42 | 51.29 | 51.33 | 8,187 | -0.15(-0.29%) |
Aug 05, 2024 | 51.47 | 51.63 | 51.44 | 51.48 | 5,229 | -0.02(-0.04%) |
Aug 02, 2024 | 51.46 | 51.49 | 51.44 | 51.49 | 3,372 | +0.22(+0.43%) |
Aug 01, 2024 | 51.22 | 51.30 | 51.18 | 51.27 | 5,777 | -0.12(-0.23%) |
Jul 31, 2024 | 51.36 | 51.40 | 51.30 | 51.40 | 4,915 | +0.09(+0.18%) |
Jul 30, 2024 | 51.29 | 51.34 | 51.24 | 51.30 | 3,845 | +0.06(+0.12%) |
Jul 29, 2024 | 51.23 | 51.25 | 51.23 | 51.24 | 2,367 | +0.02(+0.05%) |
Jul 26, 2024 | 51.22 | 51.24 | 51.09 | 51.22 | 5,040 | +0.03(+0.07%) |
Jul 25, 2024 | 51.18 | 51.21 | 51.18 | 51.19 | 805 | +0.00(+0.00%) |
Jul 24, 2024 | 51.17 | 51.26 | 51.17 | 51.19 | 2,375 | +0.02(+0.03%) |
Jul 23, 2024 | 51.15 | 51.30 | 51.12 | 51.17 | 4,436 | +0.02(+0.03%) |
Jul 22, 2024 | 51.08 | 51.16 | 51.06 | 51.16 | 1,596 | +0.03(+0.06%) |
Jul 19, 2024 | 51.14 | 51.16 | 51.09 | 51.12 | 789 | -0.04(-0.08%) |
Jul 18, 2024 | 51.13 | 51.20 | 51.13 | 51.16 | 4,656 | +0.01(+0.02%) |
Jul 17, 2024 | 51.15 | 51.16 | 51.15 | 51.16 | 2,684 | +0.00(+0.00%) |
Jul 16, 2024 | 51.09 | 51.18 | 51.09 | 51.16 | 4,211 | +0.02(+0.05%) |
Jul 15, 2024 | 51.16 | 51.17 | 51.06 | 51.13 | 7,889 | -0.02(-0.04%) |
Jul 12, 2024 | 51.10 | 51.17 | 51.10 | 51.15 | 1,946 | +0.09(+0.17%) |
Jul 11, 2024 | 51.06 | 51.08 | 51.00 | 51.06 | 4,863 | +0.09(+0.19%) |
Jul 10, 2024 | 50.97 | 51.05 | 50.89 | 50.97 | 6,881 | +0.03(+0.07%) |
Jul 09, 2024 | 50.82 | 50.94 | 50.82 | 50.94 | 8,476 | +0.03(+0.06%) |
Jul 08, 2024 | 50.93 | 50.96 | 50.87 | 50.91 | 7,258 | -0.06(-0.11%) |
Jul 05, 2024 | 50.93 | 50.99 | 50.93 | 50.96 | 1,721 | +0.11(+0.21%) |
Jul 03, 2024 | 50.80 | 50.88 | 50.80 | 50.85 | 1,905 | +0.08(+0.15%) |
Jul 02, 2024 | 50.78 | 50.79 | 50.74 | 50.78 | 5,834 | +0.08(+0.15%) |
Jul 01, 2024 | 50.73 | 50.73 | 50.70 | 50.70 | 585 | -0.02(-0.04%) |
Jun 28, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 259 | -0.01(-0.01%) |
Jun 27, 2024 | 50.77 | 50.77 | 50.73 | 50.73 | 842 | +0.05(+0.10%) |
Jun 26, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 234 | -0.04(-0.08%) |
Jun 25, 2024 | 50.66 | 50.74 | 50.66 | 50.72 | 2,023 | +0.01(+0.02%) |
Jun 24, 2024 | 50.70 | 50.71 | 50.66 | 50.71 | 1,627 | -0.01(-0.02%) |
Jun 21, 2024 | 50.70 | 50.72 | 50.70 | 50.72 | 2,512 | +0.01(+0.02%) |
Jun 20, 2024 | 50.69 | 50.73 | 50.63 | 50.71 | 2,660 | +0.03(+0.06%) |
Jun 18, 2024 | 50.68 | 50.70 | 50.68 | 50.68 | 2,489 | +0.01(+0.01%) |
Jun 17, 2024 | 50.64 | 50.70 | 50.62 | 50.67 | 13,519 | -0.00(-0.00%) |
Jun 14, 2024 | 50.65 | 50.69 | 50.63 | 50.67 | 3,639 | -0.04(-0.08%) |
Jun 13, 2024 | 50.68 | 50.78 | 50.68 | 50.71 | 12,064 | +0.06(+0.12%) |
Jun 12, 2024 | 50.72 | 50.76 | 50.65 | 50.65 | 14,485 | +0.10(+0.19%) |
Jun 11, 2024 | 50.49 | 50.65 | 50.49 | 50.55 | 15,719 | +0.07(+0.14%) |
Jun 10, 2024 | 50.46 | 50.51 | 50.46 | 50.48 | 4,517 | -0.00(-0.01%) |
Jun 07, 2024 | 50.46 | 50.52 | 50.46 | 50.48 | 3,721 | -0.12(-0.23%) |
Jun 06, 2024 | 50.58 | 50.67 | 50.58 | 50.60 | 4,623 | +0.03(+0.07%) |
Jun 05, 2024 | 50.52 | 50.58 | 50.52 | 50.57 | 1,774 | +0.06(+0.12%) |
Jun 04, 2024 | 50.54 | 50.54 | 50.46 | 50.51 | 379,273 | -0.02(-0.04%) |