Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 52.65 | 52.70 | 52.53 | 52.69 | 87,076 | +0.09(+0.17%) |
Aug 16, 2024 | 52.48 | 52.60 | 52.41 | 52.60 | 82,396 | +0.17(+0.32%) |
Aug 15, 2024 | 52.37 | 52.45 | 52.34 | 52.43 | 156,009 | +0.08(+0.14%) |
Aug 14, 2024 | 52.20 | 52.36 | 52.19 | 52.35 | 101,716 | +0.20(+0.37%) |
Aug 13, 2024 | 52.03 | 52.21 | 52.03 | 52.16 | 149,078 | +0.18(+0.35%) |
Aug 12, 2024 | 52.00 | 52.04 | 51.97 | 51.98 | 88,025 | -0.04(-0.08%) |
Aug 09, 2024 | 52.08 | 52.08 | 51.94 | 52.02 | 127,548 | -0.01(-0.02%) |
Aug 08, 2024 | 52.00 | 52.07 | 51.91 | 52.03 | 99,884 | +0.14(+0.27%) |
Aug 07, 2024 | 52.04 | 52.08 | 51.85 | 51.89 | 113,178 | +0.20(+0.39%) |
Aug 06, 2024 | 51.71 | 51.89 | 51.49 | 51.69 | 3,535,977 | +0.14(+0.27%) |
Aug 05, 2024 | 51.31 | 51.60 | 51.19 | 51.55 | 131,747 | -0.29(-0.56%) |
Aug 02, 2024 | 51.98 | 51.98 | 51.77 | 51.84 | 71,573 | -0.15(-0.29%) |
Aug 01, 2024 | 52.18 | 52.18 | 51.98 | 51.99 | 139,686 | -0.45(-0.86%) |
Jul 31, 2024 | 52.41 | 52.44 | 52.31 | 52.44 | 73,348 | +0.21(+0.41%) |
Jul 30, 2024 | 52.27 | 52.27 | 52.13 | 52.23 | 66,922 | +0.01(+0.02%) |
Jul 29, 2024 | 52.41 | 52.41 | 52.16 | 52.22 | 147,330 | -0.09(-0.17%) |
Jul 26, 2024 | 52.36 | 52.36 | 52.23 | 52.31 | 53,884 | +0.21(+0.40%) |
Jul 25, 2024 | 52.08 | 52.33 | 52.08 | 52.10 | 49,449 | -0.03(-0.06%) |
Jul 24, 2024 | 52.16 | 52.27 | 52.12 | 52.13 | 58,079 | -0.13(-0.25%) |
Jul 23, 2024 | 52.28 | 52.29 | 52.20 | 52.26 | 41,042 | -0.01(-0.01%) |
Jul 22, 2024 | 52.25 | 52.31 | 52.18 | 52.27 | 98,817 | +0.17(+0.32%) |
Jul 19, 2024 | 52.18 | 52.18 | 52.05 | 52.10 | 32,780 | -0.03(-0.06%) |
Jul 18, 2024 | 52.22 | 52.22 | 52.04 | 52.13 | 86,629 | -0.06(-0.11%) |
Jul 17, 2024 | 52.03 | 52.20 | 52.03 | 52.19 | 58,244 | -0.07(-0.13%) |
Jul 16, 2024 | 52.10 | 52.26 | 52.03 | 52.26 | 48,527 | +0.24(+0.46%) |
Jul 15, 2024 | 52.10 | 52.10 | 51.96 | 52.02 | 64,521 | -0.05(-0.10%) |
Jul 12, 2024 | 51.90 | 52.07 | 51.90 | 52.07 | 72,103 | +0.18(+0.35%) |
Jul 11, 2024 | 51.87 | 51.92 | 51.84 | 51.89 | 109,330 | +0.21(+0.40%) |
Jul 10, 2024 | 51.66 | 51.75 | 51.66 | 51.68 | 148,465 | -0.02(-0.03%) |
Jul 09, 2024 | 51.72 | 51.72 | 51.61 | 51.70 | 65,597 | +0.04(+0.08%) |
Jul 08, 2024 | 51.65 | 51.74 | 51.62 | 51.66 | 75,169 | -0.04(-0.08%) |
Jul 05, 2024 | 51.56 | 51.75 | 51.55 | 51.70 | 106,417 | +0.12(+0.23%) |
Jul 03, 2024 | 51.41 | 51.60 | 51.40 | 51.58 | 83,489 | +0.20(+0.39%) |
Jul 02, 2024 | 51.31 | 51.41 | 51.26 | 51.38 | 63,248 | +0.08(+0.16%) |
Jul 01, 2024 | 51.36 | 51.38 | 51.26 | 51.30 | 136,829 | -0.03(-0.07%) |
Jun 28, 2024 | 51.45 | 51.52 | 51.33 | 51.33 | 34,538 | -0.02(-0.04%) |
Jun 27, 2024 | 51.31 | 51.37 | 51.31 | 51.35 | 68,458 | +0.03(+0.06%) |
Jun 26, 2024 | 51.33 | 51.40 | 51.32 | 51.32 | 161,372 | -0.17(-0.33%) |
Jun 25, 2024 | 51.47 | 51.50 | 51.39 | 51.49 | 42,646 | +0.05(+0.10%) |
Jun 24, 2024 | 51.45 | 51.54 | 51.40 | 51.44 | 77,439 | +0.02(+0.03%) |
Jun 21, 2024 | 51.37 | 51.43 | 51.34 | 51.43 | 44,027 | +0.06(+0.12%) |
Jun 20, 2024 | 51.34 | 51.38 | 51.29 | 51.36 | 95,561 | -0.09(-0.18%) |
Jun 18, 2024 | 51.34 | 51.46 | 51.31 | 51.46 | 49,845 | +0.15(+0.30%) |
Jun 17, 2024 | 51.14 | 51.34 | 51.12 | 51.30 | 70,474 | +0.08(+0.15%) |
Jun 14, 2024 | 51.22 | 51.28 | 51.18 | 51.22 | 57,478 | -0.18(-0.35%) |
Jun 13, 2024 | 51.55 | 51.55 | 51.36 | 51.41 | 32,331 | -0.02(-0.03%) |
Jun 12, 2024 | 51.58 | 51.58 | 51.38 | 51.42 | 56,844 | +0.22(+0.43%) |
Jun 11, 2024 | 51.13 | 51.23 | 51.13 | 51.20 | 24,469 | +0.06(+0.12%) |
Jun 10, 2024 | 51.10 | 51.15 | 51.02 | 51.14 | 29,205 | +0.02(+0.04%) |
Jun 07, 2024 | 51.07 | 51.14 | 51.03 | 51.12 | 26,114 | -0.12(-0.23%) |
Jun 06, 2024 | 51.23 | 51.30 | 51.23 | 51.24 | 30,240 | -0.04(-0.08%) |
Jun 05, 2024 | 51.22 | 51.31 | 51.17 | 51.28 | 38,225 | +0.10(+0.20%) |
Jun 04, 2024 | 51.12 | 51.21 | 51.12 | 51.18 | 21,511 | +0.05(+0.10%) |