Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.01 | 53.27 | 52.91 | 53.16 | 625,885 | +0.39(+0.74%) |
Aug 22, 2024 | 52.94 | 52.98 | 52.60 | 52.77 | 476,593 | -0.35(-0.66%) |
Aug 21, 2024 | 53.04 | 53.31 | 52.90 | 53.12 | 853,385 | +0.13(+0.25%) |
Aug 20, 2024 | 52.89 | 53.03 | 52.79 | 52.99 | 591,074 | +0.21(+0.40%) |
Aug 19, 2024 | 52.54 | 52.85 | 52.52 | 52.78 | 435,950 | +0.23(+0.44%) |
Aug 16, 2024 | 52.43 | 52.58 | 52.36 | 52.55 | 1,273,322 | +0.16(+0.31%) |
Aug 15, 2024 | 52.09 | 52.43 | 52.05 | 52.39 | 748,100 | -0.12(-0.23%) |
Aug 14, 2024 | 52.33 | 52.62 | 52.31 | 52.51 | 1,393,782 | +0.36(+0.69%) |
Aug 13, 2024 | 51.98 | 52.17 | 51.90 | 52.15 | 463,497 | +0.49(+0.95%) |
Aug 12, 2024 | 51.49 | 51.76 | 51.42 | 51.66 | 271,366 | +0.09(+0.17%) |
Aug 09, 2024 | 51.68 | 51.68 | 51.46 | 51.57 | 907,180 | +0.44(+0.86%) |
Aug 08, 2024 | 51.11 | 51.20 | 50.92 | 51.13 | 1,496,678 | +0.00(+0.00%) |
Aug 07, 2024 | 51.42 | 51.64 | 51.02 | 51.13 | 659,008 | -0.33(-0.64%) |
Aug 06, 2024 | 51.97 | 52.03 | 51.46 | 51.46 | 730,161 | -0.57(-1.10%) |
Aug 05, 2024 | 52.10 | 52.16 | 51.78 | 52.03 | 863,263 | -0.13(-0.25%) |
Aug 02, 2024 | 51.74 | 52.20 | 51.74 | 52.16 | 1,551,551 | +0.74(+1.44%) |
Aug 01, 2024 | 51.49 | 51.67 | 51.39 | 51.42 | 1,992,053 | +0.01(+0.02%) |
Jul 31, 2024 | 51.35 | 51.45 | 51.19 | 51.41 | 587,081 | +0.40(+0.78%) |
Jul 30, 2024 | 51.02 | 51.07 | 50.85 | 51.01 | 524,708 | +0.04(+0.08%) |
Jul 29, 2024 | 51.03 | 51.05 | 50.86 | 50.97 | 520,767 | +0.14(+0.28%) |
Jul 26, 2024 | 50.78 | 50.85 | 50.66 | 50.83 | 475,195 | +0.40(+0.79%) |
Jul 25, 2024 | 50.27 | 50.62 | 50.24 | 50.43 | 701,883 | +0.33(+0.66%) |
Jul 24, 2024 | 50.67 | 50.71 | 50.09 | 50.10 | 429,299 | -0.51(-1.01%) |
Jul 23, 2024 | 50.79 | 50.85 | 50.59 | 50.61 | 1,429,919 | -0.10(-0.20%) |
Jul 22, 2024 | 51.05 | 51.05 | 50.64 | 50.71 | 439,100 | -0.08(-0.16%) |
Jul 19, 2024 | 51.04 | 51.04 | 50.77 | 50.79 | 350,321 | -0.27(-0.53%) |
Jul 18, 2024 | 51.27 | 51.39 | 51.05 | 51.06 | 788,433 | -0.35(-0.68%) |
Jul 17, 2024 | 51.38 | 51.45 | 51.14 | 51.41 | 995,516 | +0.03(+0.06%) |
Jul 16, 2024 | 51.11 | 51.40 | 51.01 | 51.38 | 669,294 | +0.52(+1.02%) |
Jul 15, 2024 | 51.01 | 51.11 | 50.85 | 50.86 | 406,484 | -0.47(-0.92%) |
Jul 12, 2024 | 51.10 | 51.34 | 51.05 | 51.33 | 346,686 | +0.27(+0.53%) |
Jul 11, 2024 | 51.08 | 51.25 | 50.98 | 51.06 | 367,554 | +0.34(+0.67%) |
Jul 10, 2024 | 50.58 | 50.73 | 50.50 | 50.72 | 177,207 | +0.18(+0.36%) |
Jul 09, 2024 | 50.53 | 50.65 | 50.35 | 50.54 | 229,786 | -0.17(-0.34%) |
Jul 08, 2024 | 50.76 | 50.79 | 50.56 | 50.71 | 198,537 | +0.04(+0.08%) |
Jul 05, 2024 | 50.57 | 50.71 | 50.38 | 50.67 | 348,882 | +0.38(+0.76%) |
Jul 03, 2024 | 50.08 | 50.31 | 50.02 | 50.29 | 375,420 | +0.47(+0.94%) |
Jul 02, 2024 | 49.73 | 49.85 | 49.56 | 49.82 | 296,188 | +0.44(+0.89%) |
Jul 01, 2024 | 49.58 | 49.78 | 49.35 | 49.38 | 598,216 | -0.44(-0.89%) |
Jun 28, 2024 | 50.57 | 50.57 | 49.80 | 49.82 | 1,111,989 | -0.63(-1.24%) |
Jun 27, 2024 | 50.52 | 50.56 | 50.41 | 50.45 | 323,745 | +0.13(+0.26%) |
Jun 26, 2024 | 50.22 | 50.39 | 50.18 | 50.32 | 947,930 | -0.45(-0.88%) |
Jun 25, 2024 | 50.71 | 50.81 | 50.64 | 50.77 | 209,338 | +0.01(+0.02%) |
Jun 24, 2024 | 50.77 | 50.88 | 50.71 | 50.76 | 407,478 | +0.07(+0.14%) |
Jun 21, 2024 | 50.71 | 50.82 | 50.52 | 50.69 | 908,648 | +0.02(+0.04%) |
Jun 20, 2024 | 50.50 | 50.68 | 50.46 | 50.67 | 479,917 | -0.26(-0.51%) |
Jun 18, 2024 | 50.73 | 50.99 | 50.69 | 50.93 | 341,689 | +0.32(+0.63%) |
Jun 17, 2024 | 50.50 | 50.66 | 50.41 | 50.61 | 486,633 | -0.36(-0.70%) |
Jun 14, 2024 | 50.92 | 51.04 | 50.83 | 50.97 | 422,088 | +0.11(+0.22%) |
Jun 13, 2024 | 50.80 | 50.94 | 50.58 | 50.86 | 366,010 | +0.39(+0.77%) |
Jun 12, 2024 | 50.73 | 50.95 | 50.46 | 50.47 | 911,331 | +0.38(+0.76%) |
Jun 11, 2024 | 49.79 | 50.15 | 49.77 | 50.09 | 548,918 | +0.29(+0.58%) |
Jun 10, 2024 | 49.81 | 49.86 | 49.74 | 49.80 | 431,148 | -0.19(-0.38%) |
Jun 07, 2024 | 50.03 | 50.16 | 49.93 | 49.99 | 620,693 | -0.63(-1.24%) |
Jun 06, 2024 | 50.55 | 50.67 | 50.51 | 50.62 | 806,073 | -0.08(-0.16%) |
Jun 05, 2024 | 50.58 | 50.71 | 50.29 | 50.70 | 638,773 | +0.27(+0.53%) |
Jun 04, 2024 | 50.33 | 50.52 | 50.21 | 50.43 | 581,941 | +0.30(+0.60%) |