Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 52.31 | 52.36 | 52.30 | 52.33 | 2,419,335 | +0.01(+0.02%) |
Aug 29, 2024 | 52.31 | 52.35 | 52.29 | 52.32 | 1,888,979 | -0.01(-0.02%) |
Aug 28, 2024 | 52.35 | 52.36 | 52.32 | 52.33 | 2,046,966 | -0.01(-0.02%) |
Aug 27, 2024 | 52.28 | 52.35 | 52.26 | 52.34 | 2,246,957 | +0.03(+0.06%) |
Aug 26, 2024 | 52.38 | 52.38 | 52.31 | 52.31 | 1,312,850 | -0.02(-0.04%) |
Aug 23, 2024 | 52.22 | 52.33 | 52.20 | 52.33 | 1,647,677 | +0.17(+0.33%) |
Aug 22, 2024 | 52.22 | 52.22 | 52.13 | 52.16 | 2,175,336 | -0.08(-0.15%) |
Aug 21, 2024 | 52.20 | 52.29 | 52.17 | 52.24 | 1,468,299 | +0.09(+0.17%) |
Aug 20, 2024 | 52.10 | 52.16 | 52.10 | 52.15 | 1,510,164 | +0.08(+0.15%) |
Aug 19, 2024 | 52.06 | 52.11 | 52.05 | 52.07 | 1,964,834 | +0.00(+0.00%) |
Aug 16, 2024 | 52.03 | 52.07 | 52.00 | 52.07 | 2,228,854 | +0.07(+0.13%) |
Aug 15, 2024 | 52.00 | 52.01 | 51.97 | 52.00 | 2,011,105 | -0.12(-0.23%) |
Aug 14, 2024 | 52.06 | 52.16 | 52.06 | 52.12 | 1,827,997 | +0.01(+0.02%) |
Aug 13, 2024 | 52.06 | 52.11 | 52.04 | 52.11 | 1,844,856 | +0.15(+0.29%) |
Aug 12, 2024 | 51.91 | 51.98 | 51.89 | 51.96 | 1,253,834 | +0.05(+0.10%) |
Aug 09, 2024 | 51.97 | 51.97 | 51.89 | 51.91 | 939,681 | +0.05(+0.10%) |
Aug 08, 2024 | 51.83 | 51.88 | 51.80 | 51.86 | 1,431,905 | +0.00(+0.00%) |
Aug 07, 2024 | 51.94 | 51.94 | 51.84 | 51.86 | 4,812,510 | -0.06(-0.12%) |
Aug 06, 2024 | 51.96 | 51.99 | 51.88 | 51.92 | 3,063,720 | -0.06(-0.12%) |
Aug 05, 2024 | 52.11 | 52.13 | 51.94 | 51.98 | 2,450,811 | -0.08(-0.15%) |
Aug 02, 2024 | 52.01 | 52.11 | 51.83 | 52.06 | 3,212,109 | +0.24(+0.46%) |
Aug 01, 2024 | 51.76 | 51.82 | 51.74 | 51.82 | 2,257,528 | -0.05(-0.10%) |
Jul 31, 2024 | 51.91 | 51.98 | 51.74 | 51.87 | 3,588,324 | +0.12(+0.23%) |
Jul 30, 2024 | 51.91 | 51.91 | 51.70 | 51.75 | 3,074,411 | +0.02(+0.04%) |
Jul 29, 2024 | 51.75 | 51.75 | 51.69 | 51.73 | 2,645,739 | +0.05(+0.10%) |
Jul 26, 2024 | 51.67 | 51.72 | 51.65 | 51.68 | 1,297,976 | +0.09(+0.17%) |
Jul 25, 2024 | 51.57 | 51.63 | 51.56 | 51.59 | 1,515,998 | +0.03(+0.06%) |
Jul 24, 2024 | 51.52 | 51.70 | 51.52 | 51.56 | 1,441,110 | +0.00(+0.00%) |
Jul 23, 2024 | 51.42 | 51.60 | 51.42 | 51.56 | 1,511,869 | +0.01(+0.02%) |
Jul 22, 2024 | 51.53 | 51.57 | 51.52 | 51.55 | 887,056 | +0.02(+0.04%) |
Jul 19, 2024 | 51.73 | 51.73 | 51.51 | 51.53 | 888,832 | -0.03(-0.07%) |
Jul 18, 2024 | 51.62 | 51.65 | 51.56 | 51.56 | 2,257,624 | -0.08(-0.15%) |
Jul 17, 2024 | 51.58 | 51.64 | 51.55 | 51.64 | 1,381,391 | +0.02(+0.04%) |
Jul 16, 2024 | 51.55 | 51.63 | 51.55 | 51.62 | 2,190,823 | +0.06(+0.12%) |
Jul 15, 2024 | 51.60 | 51.63 | 51.56 | 51.56 | 1,492,785 | -0.05(-0.10%) |
Jul 12, 2024 | 51.56 | 51.61 | 51.53 | 51.61 | 1,901,532 | +0.10(+0.19%) |
Jul 11, 2024 | 51.49 | 51.54 | 51.49 | 51.51 | 1,751,922 | +0.13(+0.25%) |
Jul 10, 2024 | 51.37 | 51.38 | 51.33 | 51.38 | 1,670,482 | +0.05(+0.10%) |
Jul 09, 2024 | 51.29 | 51.35 | 51.29 | 51.33 | 3,125,692 | +0.00(+0.00%) |
Jul 08, 2024 | 51.34 | 51.37 | 51.33 | 51.33 | 3,164,981 | -0.03(-0.06%) |
Jul 05, 2024 | 51.30 | 51.37 | 51.30 | 51.36 | 1,606,830 | +0.13(+0.25%) |
Jul 03, 2024 | 51.18 | 51.24 | 51.14 | 51.23 | 833,171 | +0.11(+0.22%) |
Jul 02, 2024 | 51.07 | 51.12 | 51.07 | 51.12 | 1,218,435 | +0.10(+0.20%) |
Jul 01, 2024 | 51.01 | 51.06 | 51.00 | 51.02 | 1,323,214 | -0.04(-0.08%) |
Jun 28, 2024 | 51.14 | 51.18 | 51.05 | 51.06 | 2,826,983 | -0.02(-0.04%) |
Jun 27, 2024 | 51.09 | 51.11 | 51.07 | 51.08 | 2,355,036 | +0.05(+0.10%) |
Jun 26, 2024 | 51.04 | 51.04 | 51.01 | 51.03 | 4,069,062 | -0.06(-0.12%) |
Jun 25, 2024 | 51.09 | 51.12 | 51.07 | 51.09 | 3,976,098 | -0.01(-0.02%) |
Jun 24, 2024 | 51.11 | 51.14 | 51.10 | 51.10 | 1,015,318 | +0.00(+0.00%) |
Jun 21, 2024 | 51.14 | 51.15 | 51.08 | 51.10 | 3,598,060 | +0.02(+0.04%) |
Jun 20, 2024 | 51.06 | 51.10 | 51.05 | 51.08 | 2,483,963 | -0.04(-0.08%) |
Jun 18, 2024 | 51.11 | 51.14 | 51.08 | 51.12 | 2,063,485 | +0.10(+0.20%) |
Jun 17, 2024 | 51.06 | 51.06 | 51.01 | 51.02 | 1,442,262 | -0.08(-0.16%) |
Jun 14, 2024 | 51.13 | 51.13 | 51.08 | 51.10 | 856,408 | -0.01(-0.02%) |
Jun 13, 2024 | 51.10 | 51.15 | 51.09 | 51.11 | 2,222,402 | +0.09(+0.18%) |
Jun 12, 2024 | 51.16 | 51.16 | 51.02 | 51.02 | 1,824,852 | +0.12(+0.23%) |
Jun 11, 2024 | 50.89 | 50.91 | 50.85 | 50.90 | 1,498,681 | +0.07(+0.14%) |
Jun 10, 2024 | 50.82 | 50.85 | 50.82 | 50.83 | 1,947,652 | -0.01(-0.02%) |
Jun 07, 2024 | 50.89 | 50.89 | 50.84 | 50.84 | 2,566,335 | -0.18(-0.35%) |
Jun 06, 2024 | 50.98 | 51.03 | 50.98 | 51.02 | 1,739,980 | +0.01(+0.02%) |
Jun 05, 2024 | 50.96 | 51.02 | 50.93 | 51.01 | 3,325,465 | +0.05(+0.10%) |
Jun 04, 2024 | 50.95 | 50.99 | 50.93 | 50.96 | 1,834,245 | +0.06(+0.12%) |