Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.10 | 53.21 | 53.08 | 53.20 | 413,232 | +0.15(+0.28%) |
Aug 22, 2024 | 53.12 | 53.12 | 53.04 | 53.05 | 357,447 | -0.09(-0.17%) |
Aug 21, 2024 | 53.10 | 53.15 | 53.07 | 53.14 | 1,302,457 | +0.02(+0.04%) |
Aug 20, 2024 | 53.12 | 53.12 | 53.06 | 53.12 | 682,691 | +0.08(+0.15%) |
Aug 19, 2024 | 52.97 | 53.04 | 52.97 | 53.04 | 750,716 | +0.05(+0.09%) |
Aug 16, 2024 | 52.93 | 53.00 | 52.90 | 52.99 | 697,729 | +0.09(+0.17%) |
Aug 15, 2024 | 52.83 | 52.90 | 52.83 | 52.90 | 718,034 | -0.04(-0.08%) |
Aug 14, 2024 | 52.91 | 52.95 | 52.89 | 52.94 | 896,691 | +0.07(+0.13%) |
Aug 13, 2024 | 52.86 | 52.87 | 52.79 | 52.87 | 850,496 | +0.12(+0.23%) |
Aug 12, 2024 | 52.70 | 52.77 | 52.68 | 52.75 | 248,346 | +0.04(+0.08%) |
Aug 09, 2024 | 52.70 | 52.74 | 52.68 | 52.71 | 572,344 | +0.10(+0.19%) |
Aug 08, 2024 | 52.55 | 52.63 | 52.54 | 52.61 | 330,531 | +0.05(+0.10%) |
Aug 07, 2024 | 52.62 | 52.64 | 52.51 | 52.56 | 846,507 | +0.02(+0.04%) |
Aug 06, 2024 | 52.61 | 52.62 | 52.53 | 52.54 | 605,326 | -0.07(-0.13%) |
Aug 05, 2024 | 52.59 | 52.65 | 52.57 | 52.61 | 777,495 | -0.17(-0.32%) |
Aug 02, 2024 | 52.68 | 52.78 | 52.66 | 52.78 | 641,480 | +0.08(+0.15%) |
Aug 01, 2024 | 52.65 | 52.72 | 52.65 | 52.70 | 624,923 | -0.17(-0.32%) |
Jul 31, 2024 | 52.76 | 52.87 | 52.74 | 52.87 | 468,111 | +0.16(+0.30%) |
Jul 30, 2024 | 52.70 | 52.71 | 52.66 | 52.71 | 385,357 | +0.03(+0.06%) |
Jul 29, 2024 | 52.70 | 52.70 | 52.65 | 52.68 | 485,313 | +0.03(+0.06%) |
Jul 26, 2024 | 52.61 | 52.66 | 52.59 | 52.65 | 419,952 | +0.12(+0.23%) |
Jul 25, 2024 | 52.50 | 52.57 | 52.50 | 52.53 | 388,316 | +0.03(+0.06%) |
Jul 24, 2024 | 52.62 | 52.62 | 52.49 | 52.50 | 467,468 | -0.06(-0.11%) |
Jul 23, 2024 | 52.55 | 52.59 | 52.54 | 52.56 | 339,730 | +0.03(+0.06%) |
Jul 22, 2024 | 52.55 | 52.55 | 52.48 | 52.53 | 429,295 | +0.02(+0.04%) |
Jul 19, 2024 | 52.50 | 52.51 | 52.48 | 52.51 | 180,339 | -0.04(-0.08%) |
Jul 18, 2024 | 52.59 | 52.63 | 52.53 | 52.55 | 294,631 | -0.08(-0.15%) |
Jul 17, 2024 | 52.56 | 52.63 | 52.56 | 52.63 | 1,412,626 | +0.01(+0.02%) |
Jul 16, 2024 | 52.51 | 52.62 | 52.51 | 52.62 | 361,015 | +0.10(+0.19%) |
Jul 15, 2024 | 52.52 | 52.55 | 52.49 | 52.52 | 561,081 | -0.01(-0.02%) |
Jul 12, 2024 | 52.46 | 52.55 | 52.46 | 52.53 | 388,105 | +0.06(+0.11%) |
Jul 11, 2024 | 52.44 | 52.49 | 52.42 | 52.47 | 414,994 | +0.15(+0.29%) |
Jul 10, 2024 | 52.29 | 52.34 | 52.27 | 52.32 | 471,834 | +0.05(+0.10%) |
Jul 09, 2024 | 52.24 | 52.28 | 52.22 | 52.27 | 1,006,170 | +0.00(+0.00%) |
Jul 08, 2024 | 52.25 | 52.27 | 52.23 | 52.27 | 493,052 | +0.00(+0.00%) |
Jul 05, 2024 | 52.17 | 52.27 | 52.14 | 52.27 | 335,579 | +0.18(+0.35%) |
Jul 03, 2024 | 51.99 | 52.09 | 51.98 | 52.09 | 222,675 | +0.14(+0.27%) |
Jul 02, 2024 | 51.94 | 51.95 | 51.90 | 51.95 | 459,245 | +0.04(+0.08%) |
Jul 01, 2024 | 51.97 | 51.97 | 51.86 | 51.91 | 377,337 | -0.04(-0.08%) |
Jun 28, 2024 | 52.03 | 52.06 | 51.95 | 51.95 | 324,813 | -0.10(-0.19%) |
Jun 27, 2024 | 52.00 | 52.09 | 51.98 | 52.05 | 500,020 | +0.06(+0.11%) |
Jun 26, 2024 | 51.97 | 52.01 | 51.95 | 51.99 | 407,390 | -0.08(-0.15%) |
Jun 25, 2024 | 52.03 | 52.08 | 52.01 | 52.07 | 304,144 | +0.04(+0.08%) |
Jun 24, 2024 | 52.05 | 52.08 | 52.02 | 52.03 | 355,106 | +0.01(+0.02%) |
Jun 21, 2024 | 51.99 | 52.03 | 51.94 | 52.02 | 286,380 | +0.04(+0.08%) |
Jun 20, 2024 | 51.94 | 51.99 | 51.93 | 51.98 | 479,978 | -0.02(-0.04%) |
Jun 18, 2024 | 51.91 | 52.05 | 51.91 | 52.00 | 766,882 | +0.09(+0.17%) |
Jun 17, 2024 | 51.85 | 51.91 | 51.81 | 51.91 | 569,378 | +0.02(+0.04%) |
Jun 14, 2024 | 51.94 | 51.94 | 51.87 | 51.89 | 446,402 | -0.09(-0.17%) |
Jun 13, 2024 | 51.99 | 52.03 | 51.94 | 51.98 | 436,429 | +0.03(+0.06%) |
Jun 12, 2024 | 52.00 | 52.06 | 51.94 | 51.95 | 438,558 | +0.15(+0.29%) |
Jun 11, 2024 | 51.72 | 51.83 | 51.69 | 51.80 | 695,709 | +0.07(+0.13%) |
Jun 10, 2024 | 51.73 | 51.73 | 51.67 | 51.73 | 250,644 | -0.06(-0.12%) |
Jun 07, 2024 | 51.80 | 51.81 | 51.75 | 51.79 | 1,001,016 | -0.18(-0.34%) |
Jun 06, 2024 | 51.93 | 51.97 | 51.91 | 51.97 | 1,387,569 | +0.02(+0.04%) |
Jun 05, 2024 | 51.87 | 51.95 | 51.82 | 51.95 | 473,596 | +0.08(+0.15%) |
Jun 04, 2024 | 51.81 | 51.88 | 51.81 | 51.87 | 366,946 | +0.06(+0.12%) |