Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 52.38 | 52.40 | 52.30 | 52.32 | 288,697 | -0.13(-0.25%) |
Aug 27, 2024 | 52.42 | 52.45 | 52.36 | 52.45 | 320,169 | -0.01(-0.02%) |
Aug 26, 2024 | 52.65 | 52.65 | 52.45 | 52.46 | 294,251 | -0.14(-0.27%) |
Aug 23, 2024 | 52.43 | 52.64 | 52.42 | 52.60 | 450,167 | +0.27(+0.53%) |
Aug 22, 2024 | 52.37 | 52.40 | 52.25 | 52.33 | 305,321 | -0.10(-0.20%) |
Aug 21, 2024 | 52.49 | 52.52 | 52.37 | 52.43 | 350,127 | +0.03(+0.06%) |
Aug 20, 2024 | 52.39 | 52.43 | 52.30 | 52.40 | 330,420 | +0.13(+0.25%) |
Aug 19, 2024 | 52.25 | 52.38 | 52.21 | 52.27 | 300,015 | +0.02(+0.04%) |
Aug 16, 2024 | 52.30 | 52.30 | 52.17 | 52.25 | 333,428 | +0.06(+0.12%) |
Aug 15, 2024 | 52.30 | 52.32 | 52.17 | 52.19 | 333,288 | -0.20(-0.39%) |
Aug 14, 2024 | 52.37 | 52.50 | 52.37 | 52.39 | 491,172 | +0.06(+0.11%) |
Aug 13, 2024 | 52.25 | 52.38 | 52.18 | 52.33 | 463,616 | +0.15(+0.29%) |
Aug 12, 2024 | 52.10 | 52.20 | 52.07 | 52.18 | 480,930 | +0.06(+0.12%) |
Aug 09, 2024 | 52.14 | 52.20 | 52.09 | 52.12 | 377,926 | +0.12(+0.24%) |
Aug 08, 2024 | 52.00 | 52.05 | 51.92 | 51.99 | 739,967 | -0.05(-0.11%) |
Aug 07, 2024 | 52.39 | 52.39 | 52.04 | 52.05 | 630,009 | -0.34(-0.65%) |
Aug 06, 2024 | 52.60 | 52.60 | 52.33 | 52.39 | 1,357,423 | -0.16(-0.30%) |
Aug 05, 2024 | 52.77 | 52.80 | 52.51 | 52.55 | 700,473 | +0.08(+0.15%) |
Aug 02, 2024 | 52.50 | 52.58 | 52.25 | 52.47 | 809,709 | +0.68(+1.31%) |
Aug 01, 2024 | 52.49 | 52.55 | 51.79 | 51.79 | 1,412,194 | -0.79(-1.50%) |
Jul 31, 2024 | 52.33 | 52.58 | 52.33 | 52.58 | 263,269 | +0.19(+0.36%) |
Jul 30, 2024 | 52.33 | 52.43 | 52.32 | 52.39 | 289,942 | -0.01(-0.02%) |
Jul 29, 2024 | 52.32 | 52.47 | 52.23 | 52.40 | 693,411 | +0.14(+0.28%) |
Jul 26, 2024 | 52.18 | 52.29 | 52.11 | 52.26 | 386,582 | +0.19(+0.36%) |
Jul 25, 2024 | 52.08 | 52.17 | 51.99 | 52.07 | 346,781 | +0.10(+0.19%) |
Jul 24, 2024 | 52.16 | 52.47 | 51.96 | 51.97 | 260,191 | -0.11(-0.21%) |
Jul 23, 2024 | 52.46 | 52.46 | 52.04 | 52.08 | 503,238 | -0.08(-0.15%) |
Jul 22, 2024 | 52.21 | 52.27 | 52.05 | 52.16 | 553,054 | -0.04(-0.08%) |
Jul 19, 2024 | 52.30 | 52.31 | 52.17 | 52.20 | 666,008 | -0.10(-0.19%) |
Jul 18, 2024 | 52.34 | 52.38 | 52.28 | 52.30 | 284,885 | -0.08(-0.15%) |
Jul 17, 2024 | 52.40 | 52.44 | 52.32 | 52.38 | 251,739 | +0.00(+0.00%) |
Jul 16, 2024 | 52.34 | 52.41 | 52.27 | 52.38 | 456,228 | +0.16(+0.31%) |
Jul 15, 2024 | 52.26 | 52.27 | 52.06 | 52.22 | 251,605 | -0.12(-0.23%) |
Jul 12, 2024 | 52.22 | 52.39 | 52.21 | 52.34 | 496,824 | +0.16(+0.31%) |
Jul 11, 2024 | 52.18 | 52.31 | 52.12 | 52.18 | 408,211 | +0.15(+0.29%) |
Jul 10, 2024 | 52.06 | 52.07 | 52.00 | 52.03 | 200,398 | +0.02(+0.04%) |
Jul 09, 2024 | 52.03 | 52.04 | 51.93 | 52.01 | 221,177 | +0.02(+0.04%) |
Jul 08, 2024 | 52.00 | 52.05 | 51.98 | 51.99 | 231,801 | -0.02(-0.05%) |
Jul 05, 2024 | 51.93 | 52.06 | 51.88 | 52.02 | 741,171 | +0.19(+0.36%) |
Jul 03, 2024 | 51.67 | 51.87 | 51.66 | 51.83 | 273,130 | +0.24(+0.47%) |
Jul 02, 2024 | 51.64 | 51.64 | 51.54 | 51.59 | 374,361 | +0.13(+0.25%) |
Jul 01, 2024 | 51.44 | 51.52 | 51.38 | 51.46 | 549,473 | -0.00(-0.00%) |
Jun 28, 2024 | 51.74 | 51.78 | 51.46 | 51.46 | 557,931 | -0.20(-0.39%) |
Jun 27, 2024 | 51.71 | 51.81 | 51.61 | 51.66 | 630,466 | -0.05(-0.10%) |
Jun 26, 2024 | 51.80 | 51.80 | 51.70 | 51.71 | 337,141 | -0.18(-0.35%) |
Jun 25, 2024 | 51.88 | 51.91 | 51.82 | 51.89 | 205,024 | +0.05(+0.10%) |
Jun 24, 2024 | 51.92 | 51.92 | 51.76 | 51.84 | 387,491 | -0.04(-0.08%) |
Jun 21, 2024 | 52.04 | 52.04 | 51.83 | 51.88 | 397,853 | -0.05(-0.10%) |
Jun 20, 2024 | 52.01 | 52.01 | 51.85 | 51.93 | 251,158 | -0.12(-0.23%) |
Jun 18, 2024 | 51.92 | 52.07 | 51.92 | 52.05 | 785,269 | +0.15(+0.29%) |
Jun 17, 2024 | 51.98 | 52.00 | 51.81 | 51.90 | 377,092 | -0.23(-0.44%) |
Jun 14, 2024 | 51.99 | 52.17 | 51.99 | 52.13 | 603,344 | +0.04(+0.08%) |
Jun 13, 2024 | 51.87 | 52.10 | 51.83 | 52.09 | 498,770 | +0.36(+0.69%) |
Jun 12, 2024 | 51.79 | 51.85 | 51.66 | 51.73 | 757,954 | +0.13(+0.25%) |
Jun 11, 2024 | 51.49 | 51.62 | 51.39 | 51.60 | 323,613 | +0.16(+0.31%) |
Jun 10, 2024 | 51.40 | 51.46 | 51.33 | 51.44 | 336,746 | -0.03(-0.06%) |
Jun 07, 2024 | 51.48 | 51.51 | 51.36 | 51.47 | 505,042 | -0.26(-0.50%) |
Jun 06, 2024 | 51.60 | 51.76 | 51.59 | 51.73 | 1,550,565 | +0.20(+0.39%) |
Jun 05, 2024 | 51.37 | 51.64 | 51.34 | 51.53 | 418,659 | +0.24(+0.47%) |
Jun 04, 2024 | 51.20 | 51.33 | 51.17 | 51.29 | 640,750 | +0.20(+0.39%) |