Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 53.92 | 54.04 | 53.91 | 54.01 | 62,434 | +0.09(+0.17%) |
Aug 13, 2024 | 53.86 | 53.93 | 53.77 | 53.92 | 326,317 | +0.24(+0.45%) |
Aug 12, 2024 | 53.54 | 53.70 | 53.52 | 53.68 | 88,184 | +0.15(+0.28%) |
Aug 09, 2024 | 53.65 | 53.65 | 53.52 | 53.53 | 33,527 | +0.10(+0.19%) |
Aug 08, 2024 | 53.37 | 53.46 | 53.35 | 53.43 | 76,094 | -0.02(-0.04%) |
Aug 07, 2024 | 53.53 | 53.59 | 53.39 | 53.45 | 209,796 | -0.23(-0.43%) |
Aug 06, 2024 | 53.92 | 54.04 | 53.64 | 53.68 | 119,391 | -0.34(-0.63%) |
Aug 05, 2024 | 54.26 | 54.27 | 53.88 | 54.02 | 194,766 | +0.03(+0.06%) |
Aug 02, 2024 | 53.60 | 54.00 | 53.60 | 53.99 | 46,556 | +0.59(+1.10%) |
Aug 01, 2024 | 53.29 | 53.44 | 53.29 | 53.40 | 79,134 | +0.03(+0.06%) |
Jul 31, 2024 | 53.12 | 53.37 | 53.12 | 53.37 | 151,287 | +0.30(+0.57%) |
Jul 30, 2024 | 53.00 | 53.08 | 52.92 | 53.07 | 87,031 | +0.07(+0.13%) |
Jul 29, 2024 | 52.91 | 53.02 | 52.91 | 53.00 | 117,531 | +0.05(+0.09%) |
Jul 26, 2024 | 52.85 | 52.95 | 52.83 | 52.95 | 69,990 | +0.27(+0.51%) |
Jul 25, 2024 | 52.64 | 52.78 | 52.64 | 52.68 | 45,318 | +0.06(+0.11%) |
Jul 24, 2024 | 52.66 | 52.80 | 52.59 | 52.62 | 50,973 | -0.09(-0.17%) |
Jul 23, 2024 | 52.70 | 52.76 | 52.65 | 52.71 | 58,363 | +0.04(+0.08%) |
Jul 22, 2024 | 52.75 | 52.77 | 52.59 | 52.67 | 42,522 | -0.06(-0.11%) |
Jul 19, 2024 | 52.82 | 52.82 | 52.59 | 52.73 | 64,014 | -0.10(-0.19%) |
Jul 18, 2024 | 52.84 | 52.96 | 52.82 | 52.83 | 70,051 | -0.19(-0.36%) |
Jul 17, 2024 | 52.97 | 53.02 | 52.86 | 53.02 | 89,671 | +0.09(+0.17%) |
Jul 16, 2024 | 52.80 | 52.95 | 52.76 | 52.93 | 86,546 | +0.15(+0.28%) |
Jul 15, 2024 | 52.80 | 52.80 | 52.69 | 52.78 | 120,812 | -0.06(-0.11%) |
Jul 12, 2024 | 52.79 | 52.87 | 52.76 | 52.84 | 74,266 | +0.10(+0.19%) |
Jul 11, 2024 | 52.70 | 52.80 | 52.70 | 52.74 | 47,541 | +0.26(+0.50%) |
Jul 10, 2024 | 52.46 | 52.49 | 52.39 | 52.48 | 103,097 | +0.02(+0.04%) |
Jul 09, 2024 | 52.44 | 52.52 | 52.35 | 52.46 | 134,948 | -0.05(-0.10%) |
Jul 08, 2024 | 52.35 | 52.51 | 52.35 | 52.51 | 157,022 | +0.05(+0.10%) |
Jul 05, 2024 | 52.34 | 52.47 | 52.30 | 52.46 | 35,793 | +0.27(+0.52%) |
Jul 03, 2024 | 52.01 | 52.19 | 51.98 | 52.19 | 56,432 | +0.28(+0.54%) |
Jul 02, 2024 | 51.95 | 51.98 | 51.85 | 51.91 | 140,209 | +0.12(+0.23%) |
Jul 01, 2024 | 51.79 | 51.87 | 51.71 | 51.79 | 121,268 | -0.28(-0.54%) |
Jun 28, 2024 | 52.31 | 52.31 | 52.04 | 52.07 | 77,245 | -0.20(-0.38%) |
Jun 27, 2024 | 52.27 | 52.30 | 52.22 | 52.27 | 63,540 | +0.09(+0.17%) |
Jun 26, 2024 | 52.38 | 52.38 | 52.13 | 52.18 | 242,456 | -0.22(-0.42%) |
Jun 25, 2024 | 52.37 | 52.41 | 52.29 | 52.40 | 169,991 | +0.04(+0.08%) |
Jun 24, 2024 | 52.32 | 52.38 | 52.30 | 52.36 | 41,068 | +0.03(+0.06%) |
Jun 21, 2024 | 52.31 | 52.35 | 52.23 | 52.33 | 25,713 | -0.03(-0.06%) |
Jun 20, 2024 | 52.17 | 52.36 | 52.17 | 52.36 | 377,025 | -0.08(-0.15%) |
Jun 18, 2024 | 52.28 | 52.44 | 52.23 | 52.44 | 30,981 | +0.21(+0.40%) |
Jun 17, 2024 | 52.15 | 52.28 | 52.12 | 52.23 | 43,102 | -0.13(-0.25%) |
Jun 14, 2024 | 52.38 | 52.44 | 52.33 | 52.36 | 32,563 | +0.05(+0.10%) |
Jun 13, 2024 | 52.26 | 52.33 | 52.19 | 52.31 | 27,059 | +0.23(+0.44%) |
Jun 12, 2024 | 52.12 | 52.26 | 52.05 | 52.08 | 46,711 | +0.28(+0.54%) |
Jun 11, 2024 | 51.65 | 51.80 | 51.59 | 51.80 | 22,901 | +0.16(+0.31%) |
Jun 10, 2024 | 51.64 | 51.66 | 51.59 | 51.64 | 86,358 | -0.10(-0.19%) |
Jun 07, 2024 | 51.81 | 51.82 | 51.69 | 51.74 | 169,288 | -0.39(-0.76%) |
Jun 06, 2024 | 52.09 | 52.17 | 52.06 | 52.14 | 37,757 | +0.07(+0.13%) |
Jun 05, 2024 | 52.01 | 52.09 | 51.90 | 52.07 | 68,303 | +0.11(+0.20%) |
Jun 04, 2024 | 51.87 | 51.98 | 51.85 | 51.96 | 61,286 | +0.22(+0.42%) |