Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 52.65 | 52.65 | 52.54 | 52.58 | 124,828 | -0.03(-0.06%) |
Aug 29, 2024 | 52.58 | 52.61 | 52.53 | 52.61 | 97,856 | +0.00(+0.00%) |
Aug 28, 2024 | 52.63 | 52.64 | 52.60 | 52.61 | 142,880 | +0.00(+0.00%) |
Aug 27, 2024 | 52.55 | 52.65 | 52.55 | 52.61 | 88,579 | -0.04(-0.08%) |
Aug 26, 2024 | 52.68 | 52.70 | 52.62 | 52.65 | 111,500 | +0.00(+0.00%) |
Aug 23, 2024 | 52.65 | 52.73 | 52.61 | 52.65 | 199,492 | +0.05(+0.10%) |
Aug 22, 2024 | 52.62 | 52.75 | 52.56 | 52.60 | 178,945 | -0.07(-0.13%) |
Aug 21, 2024 | 52.66 | 52.71 | 52.60 | 52.67 | 125,773 | +0.02(+0.04%) |
Aug 20, 2024 | 52.62 | 52.67 | 52.59 | 52.65 | 122,183 | +0.09(+0.17%) |
Aug 19, 2024 | 52.55 | 52.63 | 52.54 | 52.56 | 160,658 | +0.00(+0.00%) |
Aug 16, 2024 | 52.56 | 52.56 | 52.51 | 52.56 | 68,367 | +0.05(+0.10%) |
Aug 15, 2024 | 52.59 | 52.59 | 52.43 | 52.51 | 131,839 | -0.15(-0.28%) |
Aug 14, 2024 | 52.61 | 52.67 | 52.59 | 52.66 | 171,640 | +0.09(+0.17%) |
Aug 13, 2024 | 52.53 | 52.60 | 52.49 | 52.57 | 330,025 | +0.12(+0.23%) |
Aug 12, 2024 | 52.45 | 52.48 | 52.43 | 52.45 | 183,586 | +0.03(+0.06%) |
Aug 09, 2024 | 52.49 | 52.49 | 52.41 | 52.42 | 552,968 | +0.04(+0.08%) |
Aug 08, 2024 | 52.48 | 52.48 | 52.33 | 52.38 | 195,365 | -0.07(-0.13%) |
Aug 07, 2024 | 52.61 | 52.61 | 52.44 | 52.45 | 204,650 | -0.16(-0.30%) |
Aug 06, 2024 | 52.70 | 52.70 | 52.58 | 52.61 | 191,338 | -0.06(-0.11%) |
Aug 05, 2024 | 52.81 | 52.83 | 52.67 | 52.67 | 270,279 | +0.03(+0.06%) |
Aug 02, 2024 | 52.59 | 52.65 | 52.56 | 52.64 | 295,263 | +0.30(+0.57%) |
Aug 01, 2024 | 52.40 | 52.43 | 52.34 | 52.34 | 214,759 | +0.07(+0.13%) |
Jul 31, 2024 | 52.26 | 52.31 | 52.19 | 52.27 | 149,846 | +0.08(+0.15%) |
Jul 30, 2024 | 52.19 | 52.22 | 52.16 | 52.19 | 124,739 | -0.01(-0.02%) |
Jul 29, 2024 | 52.19 | 52.24 | 52.19 | 52.20 | 111,713 | +0.02(+0.04%) |
Jul 26, 2024 | 52.17 | 52.19 | 52.17 | 52.18 | 168,837 | +0.04(+0.08%) |
Jul 25, 2024 | 52.16 | 52.20 | 52.11 | 52.14 | 118,010 | +0.04(+0.08%) |
Jul 24, 2024 | 52.23 | 52.24 | 52.10 | 52.10 | 92,862 | -0.03(-0.06%) |
Jul 23, 2024 | 52.22 | 52.22 | 52.13 | 52.13 | 148,736 | -0.05(-0.10%) |
Jul 22, 2024 | 52.22 | 52.25 | 52.14 | 52.18 | 220,171 | +0.00(+0.00%) |
Jul 19, 2024 | 52.19 | 52.19 | 52.15 | 52.18 | 91,222 | -0.02(-0.04%) |
Jul 18, 2024 | 52.16 | 52.21 | 52.16 | 52.20 | 87,609 | -0.02(-0.04%) |
Jul 17, 2024 | 52.20 | 52.24 | 52.17 | 52.22 | 160,883 | +0.01(+0.02%) |
Jul 16, 2024 | 52.15 | 52.22 | 52.15 | 52.21 | 123,906 | +0.09(+0.17%) |
Jul 15, 2024 | 52.16 | 52.16 | 52.08 | 52.12 | 132,861 | -0.04(-0.08%) |
Jul 12, 2024 | 52.17 | 52.17 | 52.15 | 52.16 | 145,002 | +0.05(+0.10%) |
Jul 11, 2024 | 52.09 | 52.15 | 52.08 | 52.11 | 171,223 | +0.13(+0.25%) |
Jul 10, 2024 | 51.99 | 52.01 | 51.96 | 51.98 | 122,646 | +0.02(+0.04%) |
Jul 09, 2024 | 51.96 | 51.99 | 51.94 | 51.96 | 87,420 | -0.02(-0.04%) |
Jul 08, 2024 | 51.99 | 51.99 | 51.94 | 51.98 | 129,653 | -0.01(-0.02%) |
Jul 05, 2024 | 52.00 | 52.00 | 51.93 | 51.99 | 115,541 | +0.03(+0.06%) |
Jul 03, 2024 | 51.82 | 51.96 | 51.77 | 51.96 | 194,660 | +0.22(+0.42%) |
Jul 02, 2024 | 51.73 | 51.80 | 51.72 | 51.74 | 182,443 | +0.11(+0.21%) |