Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.47 | 52.62 | 52.47 | 52.59 | 14,341 | +0.10(+0.20%) |
Aug 22, 2024 | 52.50 | 52.56 | 52.38 | 52.49 | 62,950 | -0.03(-0.06%) |
Aug 21, 2024 | 52.47 | 52.63 | 52.43 | 52.52 | 88,522 | +0.11(+0.21%) |
Aug 20, 2024 | 52.44 | 52.51 | 52.35 | 52.41 | 24,098 | +0.00(+0.01%) |
Aug 19, 2024 | 52.28 | 52.45 | 52.28 | 52.41 | 23,820 | +0.09(+0.18%) |
Aug 16, 2024 | 52.29 | 52.35 | 52.23 | 52.31 | 23,536 | +0.03(+0.06%) |
Aug 15, 2024 | 52.14 | 52.31 | 52.14 | 52.28 | 22,566 | -0.15(-0.29%) |
Aug 14, 2024 | 52.40 | 52.45 | 52.39 | 52.43 | 32,753 | +0.10(+0.19%) |
Aug 13, 2024 | 52.31 | 52.39 | 52.30 | 52.33 | 14,001 | +0.04(+0.08%) |
Aug 12, 2024 | 52.14 | 52.32 | 52.14 | 52.29 | 23,505 | +0.08(+0.15%) |
Aug 09, 2024 | 52.19 | 52.25 | 52.13 | 52.21 | 55,298 | +0.04(+0.08%) |
Aug 08, 2024 | 52.03 | 52.18 | 52.03 | 52.17 | 90,510 | -0.09(-0.17%) |
Aug 07, 2024 | 52.23 | 52.26 | 52.10 | 52.26 | 26,454 | +0.02(+0.04%) |
Aug 06, 2024 | 52.36 | 52.36 | 52.17 | 52.24 | 43,530 | -0.10(-0.19%) |
Aug 05, 2024 | 52.44 | 52.44 | 52.24 | 52.34 | 19,273 | -0.17(-0.32%) |
Aug 02, 2024 | 52.41 | 52.55 | 52.41 | 52.51 | 20,570 | +0.34(+0.65%) |
Aug 01, 2024 | 52.08 | 52.21 | 52.08 | 52.17 | 12,439 | -0.12(-0.23%) |
Jul 31, 2024 | 52.19 | 52.31 | 52.16 | 52.29 | 11,003 | +0.09(+0.17%) |
Jul 30, 2024 | 52.13 | 52.22 | 52.07 | 52.20 | 17,656 | +0.05(+0.11%) |
Jul 29, 2024 | 52.12 | 52.18 | 52.08 | 52.15 | 22,583 | +0.02(+0.03%) |
Jul 26, 2024 | 52.07 | 52.13 | 52.01 | 52.13 | 19,166 | +0.12(+0.23%) |
Jul 25, 2024 | 51.94 | 52.03 | 51.94 | 52.01 | 45,432 | -0.01(-0.02%) |
Jul 24, 2024 | 52.01 | 52.09 | 51.96 | 52.02 | 45,094 | +0.01(+0.02%) |
Jul 23, 2024 | 51.86 | 52.02 | 51.86 | 52.01 | 138,883 | +0.09(+0.17%) |
Jul 22, 2024 | 51.85 | 51.94 | 51.85 | 51.92 | 48,905 | -0.02(-0.04%) |
Jul 19, 2024 | 51.93 | 51.95 | 51.92 | 51.94 | 5,632 | -0.05(-0.10%) |
Jul 18, 2024 | 51.92 | 52.05 | 51.92 | 51.99 | 14,760 | -0.04(-0.08%) |
Jul 17, 2024 | 51.95 | 52.04 | 51.93 | 52.03 | 9,753 | +0.02(+0.04%) |
Jul 16, 2024 | 51.91 | 52.01 | 51.87 | 52.01 | 20,184 | +0.10(+0.19%) |
Jul 15, 2024 | 51.97 | 51.98 | 51.87 | 51.91 | 223,300 | -0.02(-0.04%) |
Jul 12, 2024 | 51.95 | 51.99 | 51.89 | 51.93 | 11,301 | -0.03(-0.06%) |
Jul 11, 2024 | 51.85 | 51.97 | 51.85 | 51.96 | 17,759 | +0.26(+0.50%) |
Jul 10, 2024 | 51.70 | 51.75 | 51.70 | 51.70 | 20,007 | -0.04(-0.07%) |
Jul 09, 2024 | 51.66 | 51.75 | 51.65 | 51.74 | 22,443 | +0.02(+0.04%) |
Jul 08, 2024 | 51.64 | 51.75 | 51.64 | 51.72 | 19,720 | +0.01(+0.01%) |
Jul 05, 2024 | 51.69 | 51.75 | 51.60 | 51.71 | 35,062 | +0.11(+0.21%) |
Jul 03, 2024 | 51.55 | 51.60 | 51.54 | 51.60 | 7,606 | +0.20(+0.38%) |
Jul 02, 2024 | 51.43 | 51.45 | 51.35 | 51.41 | 55,809 | +0.04(+0.07%) |
Jul 01, 2024 | 51.34 | 51.43 | 51.34 | 51.37 | 19,078 | -0.10(-0.20%) |
Jun 28, 2024 | 51.54 | 51.59 | 51.47 | 51.47 | 18,424 | -0.07(-0.14%) |
Jun 27, 2024 | 51.47 | 51.58 | 51.47 | 51.55 | 9,957 | +0.03(+0.07%) |
Jun 26, 2024 | 51.48 | 51.51 | 51.43 | 51.51 | 21,888 | -0.07(-0.13%) |
Jun 25, 2024 | 51.49 | 51.59 | 51.48 | 51.58 | 21,279 | +0.01(+0.02%) |
Jun 24, 2024 | 51.53 | 51.58 | 51.52 | 51.57 | 8,415 | +0.08(+0.15%) |
Jun 21, 2024 | 51.56 | 51.62 | 51.43 | 51.49 | 28,828 | -0.08(-0.15%) |
Jun 20, 2024 | 51.50 | 51.59 | 51.40 | 51.57 | 28,872 | +0.00(+0.00%) |
Jun 18, 2024 | 51.52 | 51.58 | 51.46 | 51.57 | 12,267 | +0.09(+0.17%) |
Jun 17, 2024 | 51.41 | 51.50 | 51.41 | 51.48 | 20,772 | +0.00(+0.00%) |
Jun 14, 2024 | 51.48 | 51.54 | 51.48 | 51.48 | 9,607 | -0.01(-0.02%) |
Jun 13, 2024 | 51.43 | 51.57 | 51.43 | 51.49 | 18,302 | +0.13(+0.25%) |
Jun 12, 2024 | 51.40 | 51.57 | 51.36 | 51.36 | 9,987 | +0.12(+0.23%) |
Jun 11, 2024 | 51.21 | 51.28 | 51.15 | 51.25 | 72,580 | +0.09(+0.17%) |
Jun 10, 2024 | 51.19 | 51.22 | 51.15 | 51.16 | 14,348 | +0.01(+0.02%) |
Jun 07, 2024 | 51.17 | 51.21 | 51.14 | 51.15 | 9,546 | -0.15(-0.29%) |
Jun 06, 2024 | 51.35 | 51.36 | 51.28 | 51.30 | 11,844 | -0.06(-0.11%) |
Jun 05, 2024 | 51.26 | 51.36 | 51.25 | 51.35 | 13,163 | +0.05(+0.10%) |
Jun 04, 2024 | 51.27 | 51.32 | 51.25 | 51.30 | 111,514 | +0.05(+0.11%) |