Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 51.83 | 51.87 | 51.72 | 51.72 | 6,619 | -0.13(-0.26%) |
Aug 29, 2024 | 51.84 | 51.87 | 51.81 | 51.85 | 8,640 | -0.08(-0.14%) |
Aug 28, 2024 | 51.97 | 51.99 | 51.92 | 51.93 | 9,926 | -0.09(-0.17%) |
Aug 27, 2024 | 51.93 | 52.02 | 51.87 | 52.02 | 9,576 | +0.04(+0.08%) |
Aug 26, 2024 | 52.10 | 52.10 | 51.98 | 51.98 | 7,717 | +0.01(+0.02%) |
Aug 23, 2024 | 51.97 | 52.03 | 51.89 | 51.97 | 6,162 | +0.18(+0.35%) |
Aug 22, 2024 | 51.83 | 51.83 | 51.76 | 51.79 | 4,060 | -0.22(-0.41%) |
Aug 21, 2024 | 51.93 | 52.09 | 51.91 | 52.01 | 31,692 | +0.15(+0.28%) |
Aug 20, 2024 | 51.79 | 51.92 | 51.79 | 51.86 | 12,752 | +0.14(+0.27%) |
Aug 19, 2024 | 51.66 | 51.79 | 51.66 | 51.72 | 4,217 | +0.08(+0.15%) |
Aug 16, 2024 | 51.60 | 51.64 | 51.55 | 51.64 | 2,208 | +0.04(+0.08%) |
Aug 15, 2024 | 51.47 | 51.60 | 51.46 | 51.60 | 6,073 | -0.17(-0.33%) |
Aug 14, 2024 | 51.66 | 51.77 | 51.66 | 51.77 | 12,861 | +0.12(+0.23%) |
Aug 13, 2024 | 51.55 | 51.65 | 51.55 | 51.65 | 2,958 | +0.21(+0.40%) |
Aug 12, 2024 | 51.39 | 51.47 | 51.39 | 51.44 | 6,346 | +0.10(+0.20%) |
Aug 09, 2024 | 51.39 | 51.39 | 51.31 | 51.34 | 3,267 | +0.17(+0.34%) |
Aug 08, 2024 | 51.09 | 51.19 | 51.09 | 51.17 | 9,505 | -0.05(-0.11%) |
Aug 07, 2024 | 51.25 | 51.28 | 51.17 | 51.23 | 10,699 | -0.16(-0.30%) |
Aug 06, 2024 | 51.61 | 51.61 | 51.37 | 51.38 | 20,449 | -0.37(-0.72%) |
Aug 05, 2024 | 52.04 | 52.04 | 51.67 | 51.75 | 19,983 | +0.01(+0.03%) |
Aug 02, 2024 | 51.46 | 51.74 | 51.46 | 51.74 | 4,684 | +0.54(+1.05%) |
Aug 01, 2024 | 51.16 | 51.23 | 51.16 | 51.20 | 10,647 | +0.05(+0.11%) |
Jul 31, 2024 | 50.99 | 51.20 | 50.95 | 51.15 | 8,237 | +0.22(+0.42%) |
Jul 30, 2024 | 50.87 | 50.95 | 50.82 | 50.93 | 28,509 | +0.08(+0.16%) |
Jul 29, 2024 | 50.93 | 50.93 | 50.81 | 50.85 | 7,123 | +0.08(+0.15%) |
Jul 26, 2024 | 50.72 | 50.80 | 50.71 | 50.78 | 4,487 | +0.22(+0.43%) |
Jul 25, 2024 | 50.54 | 50.60 | 50.54 | 50.56 | 2,759 | +0.04(+0.07%) |
Jul 24, 2024 | 50.63 | 50.63 | 50.52 | 50.52 | 7,949 | -0.13(-0.25%) |
Jul 23, 2024 | 50.67 | 50.72 | 50.65 | 50.65 | 12,286 | +0.01(+0.02%) |
Jul 22, 2024 | 50.70 | 50.70 | 50.58 | 50.64 | 5,579 | +0.00(+0.00%) |
Jul 19, 2024 | 50.64 | 50.69 | 50.63 | 50.64 | 11,342 | -0.14(-0.28%) |
Jul 18, 2024 | 50.86 | 50.86 | 50.78 | 50.78 | 9,889 | -0.13(-0.26%) |
Jul 17, 2024 | 50.80 | 50.92 | 50.76 | 50.91 | 2,603 | +0.04(+0.09%) |
Jul 16, 2024 | 50.71 | 50.88 | 50.71 | 50.87 | 9,528 | +0.22(+0.42%) |
Jul 15, 2024 | 50.63 | 50.75 | 50.63 | 50.65 | 8,949 | -0.10(-0.21%) |
Jul 12, 2024 | 50.68 | 50.75 | 50.68 | 50.75 | 5,114 | +0.13(+0.25%) |
Jul 11, 2024 | 50.64 | 50.71 | 50.63 | 50.63 | 10,888 | +0.26(+0.51%) |
Jul 10, 2024 | 50.32 | 50.41 | 50.31 | 50.37 | 4,846 | +0.06(+0.12%) |
Jul 09, 2024 | 50.28 | 50.35 | 50.26 | 50.31 | 11,741 | -0.06(-0.12%) |
Jul 08, 2024 | 50.34 | 50.38 | 50.32 | 50.37 | 5,275 | +0.03(+0.07%) |
Jul 05, 2024 | 50.20 | 50.36 | 50.20 | 50.34 | 5,515 | +0.29(+0.57%) |
Jul 03, 2024 | 50.05 | 50.07 | 50.04 | 50.05 | 1,546 | +0.24(+0.48%) |
Jul 02, 2024 | 49.76 | 49.81 | 49.75 | 49.81 | 848 | +0.15(+0.30%) |
Jul 01, 2024 | 49.98 | 49.98 | 49.64 | 49.66 | 34,883 | -0.30(-0.61%) |
Jun 28, 2024 | 50.15 | 50.15 | 49.96 | 49.96 | 11,273 | -0.23(-0.46%) |
Jun 27, 2024 | 50.20 | 50.24 | 50.17 | 50.19 | 21,454 | +0.08(+0.16%) |
Jun 26, 2024 | 50.15 | 50.15 | 50.03 | 50.11 | 7,684 | -0.25(-0.50%) |
Jun 25, 2024 | 50.36 | 50.39 | 50.31 | 50.37 | 5,293 | +0.04(+0.08%) |
Jun 24, 2024 | 50.30 | 50.35 | 50.29 | 50.33 | 4,025 | +0.03(+0.07%) |
Jun 21, 2024 | 50.25 | 50.29 | 50.22 | 50.29 | 1,061 | +0.01(+0.02%) |
Jun 20, 2024 | 50.18 | 50.28 | 50.18 | 50.28 | 499 | -0.08(-0.16%) |
Jun 18, 2024 | 50.23 | 50.39 | 50.23 | 50.36 | 12,949 | +0.20(+0.39%) |
Jun 17, 2024 | 50.12 | 50.17 | 50.08 | 50.17 | 4,740 | -0.18(-0.37%) |
Jun 14, 2024 | 50.34 | 50.39 | 50.31 | 50.35 | 3,877 | +0.07(+0.13%) |
Jun 13, 2024 | 50.18 | 50.30 | 50.18 | 50.29 | 6,958 | +0.21(+0.42%) |
Jun 12, 2024 | 50.21 | 50.25 | 50.06 | 50.07 | 7,081 | +0.24(+0.49%) |
Jun 11, 2024 | 49.76 | 49.83 | 49.76 | 49.83 | 150 | +0.20(+0.41%) |
Jun 10, 2024 | 49.64 | 49.67 | 49.59 | 49.63 | 5,890 | -0.10(-0.20%) |
Jun 07, 2024 | 49.75 | 49.77 | 49.72 | 49.72 | 6,175 | -0.40(-0.80%) |
Jun 06, 2024 | 50.04 | 50.17 | 50.04 | 50.13 | 3,426 | +0.02(+0.05%) |
Jun 05, 2024 | 50.04 | 50.10 | 49.95 | 50.10 | 6,439 | +0.15(+0.30%) |
Jun 04, 2024 | 49.89 | 49.95 | 49.89 | 49.95 | 2,097 | +0.17(+0.35%) |