Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 53.97 | 53.99 | 53.94 | 53.99 | 14,772 | -0.05(-0.09%) |
Aug 27, 2024 | 54.01 | 54.04 | 53.90 | 54.04 | 39,064 | +0.01(+0.02%) |
Aug 26, 2024 | 54.11 | 54.11 | 54.00 | 54.03 | 28,701 | -0.06(-0.11%) |
Aug 23, 2024 | 53.94 | 54.09 | 53.92 | 54.09 | 54,626 | +0.16(+0.29%) |
Aug 22, 2024 | 53.95 | 53.95 | 53.87 | 53.94 | 30,407 | -0.06(-0.12%) |
Aug 21, 2024 | 54.00 | 54.04 | 53.94 | 54.00 | 34,277 | +0.05(+0.09%) |
Aug 20, 2024 | 53.97 | 53.98 | 53.92 | 53.95 | 33,935 | +0.01(+0.02%) |
Aug 19, 2024 | 53.91 | 53.95 | 53.88 | 53.94 | 45,080 | +0.03(+0.06%) |
Aug 16, 2024 | 53.88 | 53.91 | 53.83 | 53.91 | 18,628 | +0.09(+0.16%) |
Aug 15, 2024 | 53.87 | 53.87 | 53.79 | 53.82 | 38,271 | -0.19(-0.35%) |
Aug 14, 2024 | 53.97 | 54.03 | 53.95 | 54.01 | 50,828 | +0.05(+0.10%) |
Aug 13, 2024 | 53.94 | 53.97 | 53.90 | 53.95 | 30,750 | +0.05(+0.08%) |
Aug 12, 2024 | 53.80 | 53.91 | 53.78 | 53.91 | 25,496 | +0.06(+0.11%) |
Aug 09, 2024 | 53.81 | 53.85 | 53.78 | 53.85 | 42,076 | +0.09(+0.17%) |
Aug 08, 2024 | 53.75 | 53.78 | 53.68 | 53.76 | 35,444 | -0.06(-0.11%) |
Aug 07, 2024 | 54.02 | 54.03 | 53.80 | 53.82 | 71,715 | -0.21(-0.39%) |
Aug 06, 2024 | 54.15 | 54.15 | 53.99 | 54.03 | 48,468 | -0.08(-0.15%) |
Aug 05, 2024 | 54.19 | 54.31 | 54.10 | 54.11 | 76,593 | -0.04(-0.07%) |
Aug 02, 2024 | 54.07 | 54.15 | 54.03 | 54.15 | 62,350 | +0.38(+0.71%) |
Aug 01, 2024 | 53.71 | 53.84 | 53.71 | 53.77 | 73,908 | -0.08(-0.15%) |
Jul 31, 2024 | 53.66 | 53.85 | 53.66 | 53.85 | 55,697 | +0.15(+0.28%) |
Jul 30, 2024 | 53.70 | 53.70 | 53.61 | 53.70 | 102,103 | +0.05(+0.09%) |
Jul 29, 2024 | 53.57 | 53.69 | 53.57 | 53.65 | 36,684 | -0.01(-0.02%) |
Jul 26, 2024 | 53.66 | 53.68 | 53.63 | 53.66 | 19,376 | +0.10(+0.19%) |
Jul 25, 2024 | 53.60 | 53.65 | 53.55 | 53.56 | 25,975 | +0.00(+0.00%) |
Jul 24, 2024 | 53.64 | 53.70 | 53.54 | 53.56 | 58,022 | -0.07(-0.13%) |
Jul 23, 2024 | 53.64 | 53.67 | 53.62 | 53.63 | 38,472 | -0.01(-0.02%) |
Jul 22, 2024 | 53.64 | 53.68 | 53.57 | 53.64 | 33,881 | +0.01(+0.02%) |
Jul 19, 2024 | 53.80 | 53.80 | 53.62 | 53.63 | 32,669 | -0.05(-0.09%) |
Jul 18, 2024 | 53.66 | 53.71 | 53.65 | 53.68 | 34,063 | -0.03(-0.06%) |
Jul 17, 2024 | 53.70 | 53.73 | 53.66 | 53.71 | 29,848 | -0.05(-0.09%) |
Jul 16, 2024 | 53.71 | 53.76 | 53.67 | 53.76 | 32,868 | +0.15(+0.28%) |
Jul 15, 2024 | 53.67 | 53.67 | 53.56 | 53.61 | 43,218 | -0.07(-0.13%) |
Jul 12, 2024 | 53.74 | 53.74 | 53.64 | 53.68 | 40,827 | +0.05(+0.09%) |
Jul 11, 2024 | 53.63 | 53.68 | 53.61 | 53.63 | 36,426 | +0.14(+0.26%) |
Jul 10, 2024 | 53.55 | 53.55 | 53.45 | 53.49 | 59,742 | +0.01(+0.02%) |
Jul 09, 2024 | 53.48 | 53.48 | 53.43 | 53.48 | 45,962 | +0.02(+0.03%) |
Jul 08, 2024 | 53.52 | 53.52 | 53.45 | 53.46 | 28,678 | -0.03(-0.05%) |
Jul 05, 2024 | 53.41 | 53.49 | 53.41 | 53.49 | 65,986 | +0.07(+0.13%) |
Jul 03, 2024 | 53.30 | 53.42 | 53.27 | 53.42 | 52,654 | +0.17(+0.32%) |
Jul 02, 2024 | 53.14 | 53.29 | 53.14 | 53.25 | 41,133 | +0.12(+0.23%) |
Jul 01, 2024 | 53.20 | 53.20 | 53.07 | 53.13 | 73,818 | -0.14(-0.26%) |
Jun 28, 2024 | 53.37 | 53.38 | 53.23 | 53.27 | 61,025 | -0.06(-0.12%) |
Jun 27, 2024 | 53.29 | 53.36 | 53.29 | 53.33 | 49,297 | +0.03(+0.07%) |
Jun 26, 2024 | 53.37 | 53.37 | 53.26 | 53.30 | 19,970 | -0.07(-0.13%) |
Jun 25, 2024 | 53.36 | 53.43 | 53.36 | 53.37 | 33,057 | +0.03(+0.06%) |
Jun 24, 2024 | 53.33 | 53.41 | 53.30 | 53.34 | 119,981 | -0.02(-0.04%) |
Jun 21, 2024 | 53.35 | 53.37 | 53.30 | 53.36 | 23,535 | -0.02(-0.04%) |
Jun 20, 2024 | 53.42 | 53.42 | 53.33 | 53.38 | 65,412 | -0.10(-0.19%) |
Jun 18, 2024 | 53.33 | 53.48 | 53.33 | 53.48 | 58,668 | +0.15(+0.28%) |
Jun 17, 2024 | 53.38 | 53.38 | 53.30 | 53.33 | 58,304 | -0.16(-0.30%) |
Jun 14, 2024 | 53.44 | 53.49 | 53.40 | 53.49 | 56,791 | +0.07(+0.13%) |
Jun 13, 2024 | 53.44 | 53.46 | 53.41 | 53.42 | 35,854 | +0.11(+0.21%) |
Jun 12, 2024 | 53.34 | 53.36 | 53.27 | 53.31 | 36,176 | +0.23(+0.43%) |
Jun 11, 2024 | 53.02 | 53.09 | 52.98 | 53.08 | 24,326 | +0.12(+0.23%) |
Jun 10, 2024 | 53.01 | 53.01 | 52.91 | 52.96 | 53,227 | -0.04(-0.08%) |
Jun 07, 2024 | 53.06 | 53.06 | 52.97 | 53.00 | 42,388 | -0.24(-0.45%) |
Jun 06, 2024 | 53.05 | 53.25 | 53.05 | 53.24 | 44,774 | +0.14(+0.26%) |
Jun 05, 2024 | 53.05 | 53.10 | 52.95 | 53.10 | 52,701 | +0.25(+0.47%) |
Jun 04, 2024 | 52.63 | 52.88 | 52.62 | 52.85 | 76,192 | +0.11(+0.21%) |