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 | +0.13(+0.24%) |
Jul 31, 2024 | 51.73 | 51.80 | 51.56 | 51.69 | 3,600,541 | +0.12(+0.23%) |
Jul 30, 2024 | 51.73 | 51.73 | 51.53 | 51.57 | 3,084,878 | +0.02(+0.04%) |
Jul 29, 2024 | 51.57 | 51.57 | 51.51 | 51.55 | 2,654,746 | +0.05(+0.10%) |
Jul 26, 2024 | 51.49 | 51.54 | 51.47 | 51.50 | 1,302,395 | +0.09(+0.17%) |
Jul 25, 2024 | 51.40 | 51.45 | 51.39 | 51.41 | 1,521,159 | +0.03(+0.06%) |
Jul 24, 2024 | 51.35 | 51.52 | 51.35 | 51.39 | 1,446,016 | +0.00(+0.00%) |
Jul 23, 2024 | 51.25 | 51.43 | 51.25 | 51.39 | 1,517,016 | +0.01(+0.02%) |
Jul 22, 2024 | 51.36 | 51.40 | 51.35 | 51.38 | 890,076 | +0.02(+0.04%) |
Jul 19, 2024 | 51.55 | 51.55 | 51.34 | 51.36 | 891,858 | -0.03(-0.07%) |
Jul 18, 2024 | 51.44 | 51.47 | 51.39 | 51.39 | 2,265,310 | -0.07(-0.15%) |
Jul 17, 2024 | 51.41 | 51.46 | 51.38 | 51.46 | 1,386,094 | +0.02(+0.04%) |
Jul 16, 2024 | 51.38 | 51.45 | 51.38 | 51.44 | 2,198,282 | +0.06(+0.12%) |
Jul 15, 2024 | 51.42 | 51.45 | 51.39 | 51.39 | 1,497,867 | -0.05(-0.10%) |
Jul 12, 2024 | 51.39 | 51.43 | 51.36 | 51.43 | 1,908,006 | +0.10(+0.19%) |
Jul 11, 2024 | 51.32 | 51.37 | 51.32 | 51.34 | 1,757,886 | +0.13(+0.25%) |
Jul 10, 2024 | 51.20 | 51.21 | 51.16 | 51.21 | 1,676,169 | +0.05(+0.10%) |
Jul 09, 2024 | 51.12 | 51.18 | 51.12 | 51.16 | 3,136,334 | +0.00(+0.00%) |
Jul 08, 2024 | 51.17 | 51.20 | 51.16 | 51.16 | 3,175,756 | -0.03(-0.06%) |
Jul 05, 2024 | 51.13 | 51.20 | 51.13 | 51.19 | 1,612,300 | +0.13(+0.25%) |
Jul 03, 2024 | 51.01 | 51.07 | 50.97 | 51.06 | 836,007 | +0.11(+0.22%) |
Jul 02, 2024 | 50.90 | 50.95 | 50.90 | 50.95 | 1,222,583 | +0.10(+0.20%) |