Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 52.41 | 52.57 | 52.41 | 52.52 | 24,944 | +0.07(+0.13%) |
Aug 16, 2024 | 52.43 | 52.49 | 52.37 | 52.45 | 13,927 | +0.11(+0.21%) |
Aug 15, 2024 | 52.27 | 52.44 | 52.27 | 52.34 | 14,674 | -0.21(-0.40%) |
Aug 14, 2024 | 52.44 | 52.65 | 52.44 | 52.55 | 20,784 | +0.16(+0.31%) |
Aug 13, 2024 | 52.30 | 52.42 | 52.27 | 52.39 | 13,220 | +0.21(+0.40%) |
Aug 12, 2024 | 52.11 | 52.23 | 52.09 | 52.18 | 21,313 | +0.05(+0.09%) |
Aug 09, 2024 | 52.13 | 52.15 | 52.13 | 52.13 | 7,920 | +0.15(+0.29%) |
Aug 08, 2024 | 51.89 | 52.00 | 51.89 | 51.98 | 17,096 | +0.02(+0.04%) |
Aug 07, 2024 | 52.01 | 52.07 | 51.88 | 51.96 | 12,782 | -0.08(-0.15%) |
Aug 06, 2024 | 52.35 | 52.35 | 52.04 | 52.04 | 15,629 | -0.30(-0.57%) |
Aug 05, 2024 | 52.49 | 52.49 | 52.26 | 52.34 | 20,191 | -0.14(-0.27%) |
Aug 02, 2024 | 52.36 | 52.48 | 52.09 | 52.48 | 75,125 | +0.50(+0.96%) |
Aug 01, 2024 | 52.04 | 52.15 | 51.98 | 51.98 | 35,656 | +0.18(+0.35%) |
Jul 31, 2024 | 51.74 | 51.84 | 51.72 | 51.80 | 13,496 | +0.22(+0.43%) |
Jul 30, 2024 | 51.58 | 51.63 | 51.52 | 51.58 | 18,568 | +0.03(+0.06%) |
Jul 29, 2024 | 51.59 | 51.60 | 51.53 | 51.55 | 31,350 | +0.06(+0.13%) |
Jul 26, 2024 | 51.44 | 51.51 | 51.41 | 51.48 | 7,180 | +0.17(+0.33%) |
Jul 25, 2024 | 51.23 | 51.37 | 51.23 | 51.32 | 15,406 | +0.16(+0.30%) |
Jul 24, 2024 | 51.38 | 51.47 | 51.16 | 51.16 | 12,634 | -0.17(-0.33%) |
Jul 23, 2024 | 51.37 | 51.48 | 51.33 | 51.33 | 22,802 | +0.00(+0.00%) |
Jul 22, 2024 | 51.43 | 51.52 | 51.33 | 51.33 | 29,986 | +0.01(+0.02%) |
Jul 19, 2024 | 51.38 | 51.39 | 51.32 | 51.32 | 5,890 | -0.16(-0.31%) |
Jul 18, 2024 | 51.60 | 51.60 | 51.48 | 51.48 | 12,267 | -0.09(-0.17%) |
Jul 17, 2024 | 51.49 | 51.63 | 51.48 | 51.57 | 21,844 | +0.04(+0.08%) |
Jul 16, 2024 | 51.45 | 51.59 | 51.41 | 51.53 | 75,230 | +0.21(+0.41%) |
Jul 15, 2024 | 51.40 | 51.41 | 51.29 | 51.32 | 15,396 | -0.12(-0.23%) |
Jul 12, 2024 | 51.41 | 51.47 | 51.39 | 51.44 | 12,961 | +0.07(+0.14%) |
Jul 11, 2024 | 51.40 | 51.45 | 51.37 | 51.37 | 8,275 | +0.16(+0.31%) |
Jul 10, 2024 | 51.17 | 51.21 | 51.09 | 51.21 | 20,173 | +0.14(+0.27%) |
Jul 09, 2024 | 51.12 | 51.13 | 51.02 | 51.07 | 19,335 | -0.14(-0.27%) |
Jul 08, 2024 | 51.20 | 51.22 | 51.14 | 51.21 | 19,931 | +0.06(+0.12%) |
Jul 05, 2024 | 51.06 | 51.21 | 50.99 | 51.15 | 24,062 | +0.14(+0.27%) |
Jul 03, 2024 | 50.95 | 51.02 | 50.95 | 51.02 | 19,708 | +0.25(+0.49%) |
Jul 02, 2024 | 50.72 | 50.80 | 50.69 | 50.77 | 27,193 | +0.14(+0.28%) |
Jul 01, 2024 | 50.66 | 50.67 | 50.55 | 50.62 | 57,041 | -0.18(-0.36%) |
Jun 28, 2024 | 51.06 | 51.06 | 50.80 | 50.80 | 31,908 | -0.24(-0.47%) |
Jun 27, 2024 | 51.01 | 51.16 | 51.01 | 51.05 | 28,437 | +0.07(+0.14%) |
Jun 26, 2024 | 50.92 | 51.13 | 50.90 | 50.97 | 33,276 | -0.16(-0.31%) |
Jun 25, 2024 | 51.19 | 51.22 | 51.12 | 51.13 | 7,856 | -0.03(-0.06%) |
Jun 24, 2024 | 51.17 | 51.24 | 51.16 | 51.16 | 29,448 | -0.06(-0.12%) |
Jun 21, 2024 | 51.15 | 51.22 | 51.06 | 51.22 | 12,605 | +0.06(+0.11%) |
Jun 20, 2024 | 51.04 | 51.17 | 51.04 | 51.17 | 26,311 | -0.32(-0.61%) |
Jun 18, 2024 | 51.16 | 51.53 | 51.13 | 51.48 | 11,624 | +0.35(+0.68%) |
Jun 17, 2024 | 51.06 | 51.16 | 51.06 | 51.13 | 12,127 | -0.14(-0.28%) |
Jun 14, 2024 | 51.28 | 51.30 | 51.24 | 51.28 | 21,212 | +0.04(+0.08%) |
Jun 13, 2024 | 51.12 | 51.27 | 51.12 | 51.23 | 16,116 | +0.21(+0.41%) |
Jun 12, 2024 | 51.11 | 51.21 | 50.99 | 51.02 | 33,939 | +0.20(+0.40%) |
Jun 11, 2024 | 50.63 | 50.97 | 50.63 | 50.82 | 24,419 | +0.17(+0.34%) |
Jun 10, 2024 | 50.65 | 50.65 | 50.62 | 50.65 | 17,098 | -0.12(-0.23%) |
Jun 07, 2024 | 50.80 | 50.84 | 50.76 | 50.77 | 26,069 | -0.30(-0.58%) |
Jun 06, 2024 | 51.05 | 51.10 | 51.01 | 51.06 | 21,767 | +0.04(+0.07%) |
Jun 05, 2024 | 51.01 | 51.05 | 50.88 | 51.03 | 16,503 | +0.02(+0.04%) |
Jun 04, 2024 | 50.89 | 51.05 | 50.89 | 51.00 | 41,940 | +0.23(+0.45%) |