Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 53.00 | 53.01 | 52.98 | 52.99 | 49,786 | +0.01(+0.02%) |
Aug 28, 2024 | 52.97 | 53.01 | 52.97 | 52.98 | 41,401 | +0.01(+0.03%) |
Aug 27, 2024 | 52.97 | 52.99 | 52.72 | 52.97 | 48,656 | -0.01(-0.03%) |
Aug 26, 2024 | 52.93 | 52.99 | 52.93 | 52.98 | 65,737 | +0.01(+0.02%) |
Aug 23, 2024 | 52.97 | 53.01 | 52.96 | 52.97 | 58,038 | +0.02(+0.04%) |
Aug 22, 2024 | 52.92 | 53.00 | 52.91 | 52.95 | 66,960 | +0.03(+0.06%) |
Aug 21, 2024 | 52.87 | 52.92 | 52.86 | 52.92 | 104,400 | +0.05(+0.09%) |
Aug 20, 2024 | 52.88 | 52.91 | 52.87 | 52.87 | 31,669 | -0.01(-0.02%) |
Aug 19, 2024 | 52.85 | 52.88 | 52.85 | 52.88 | 101,082 | +0.04(+0.08%) |
Aug 16, 2024 | 52.86 | 52.86 | 52.82 | 52.84 | 38,893 | +0.15(+0.28%) |
Aug 15, 2024 | 52.76 | 52.78 | 52.69 | 52.69 | 50,772 | -0.05(-0.10%) |
Aug 14, 2024 | 52.75 | 52.78 | 52.74 | 52.74 | 31,235 | +0.03(+0.07%) |
Aug 13, 2024 | 52.79 | 52.79 | 52.71 | 52.71 | 68,451 | +0.00(+0.00%) |
Aug 12, 2024 | 52.73 | 52.74 | 52.70 | 52.71 | 88,618 | +0.00(+0.00%) |
Aug 09, 2024 | 52.73 | 52.73 | 52.68 | 52.71 | 46,758 | +0.06(+0.11%) |
Aug 08, 2024 | 52.72 | 52.72 | 52.65 | 52.65 | 60,434 | -0.06(-0.11%) |
Aug 07, 2024 | 52.71 | 52.71 | 52.65 | 52.71 | 104,761 | -0.01(-0.02%) |
Aug 06, 2024 | 52.68 | 52.72 | 52.67 | 52.72 | 179,580 | +0.00(+0.00%) |
Aug 05, 2024 | 52.70 | 52.77 | 52.69 | 52.72 | 73,159 | -0.04(-0.08%) |
Aug 02, 2024 | 52.75 | 52.83 | 52.75 | 52.76 | 173,257 | +0.02(+0.04%) |
Aug 01, 2024 | 52.76 | 52.76 | 52.73 | 52.74 | 49,899 | -0.24(-0.45%) |
Jul 31, 2024 | 53.03 | 53.03 | 52.97 | 52.98 | 110,475 | +0.01(+0.02%) |
Jul 30, 2024 | 52.99 | 53.01 | 52.97 | 52.97 | 131,327 | -0.02(-0.05%) |
Jul 29, 2024 | 53.00 | 53.00 | 52.99 | 52.99 | 53,302 | +0.02(+0.05%) |
Jul 26, 2024 | 52.98 | 52.99 | 52.96 | 52.97 | 129,114 | -0.02(-0.04%) |
Jul 25, 2024 | 52.97 | 52.99 | 52.96 | 52.99 | 53,827 | +0.01(+0.02%) |
Jul 24, 2024 | 53.00 | 53.00 | 52.95 | 52.98 | 110,293 | +0.04(+0.08%) |
Jul 23, 2024 | 52.97 | 52.97 | 52.94 | 52.94 | 91,901 | -0.02(-0.03%) |
Jul 22, 2024 | 52.99 | 52.99 | 52.95 | 52.95 | 44,000 | +0.02(+0.03%) |
Jul 19, 2024 | 52.94 | 52.95 | 52.92 | 52.94 | 28,495 | +0.04(+0.08%) |
Jul 18, 2024 | 52.91 | 52.92 | 52.90 | 52.90 | 42,074 | +0.00(+0.00%) |
Jul 17, 2024 | 52.91 | 52.91 | 52.88 | 52.90 | 95,528 | +0.01(+0.02%) |
Jul 16, 2024 | 52.89 | 52.89 | 52.83 | 52.89 | 131,826 | +0.05(+0.10%) |
Jul 15, 2024 | 52.84 | 52.85 | 52.83 | 52.84 | 136,763 | +0.05(+0.09%) |
Jul 12, 2024 | 52.84 | 52.84 | 52.78 | 52.79 | 86,778 | +0.00(+0.00%) |
Jul 11, 2024 | 52.88 | 52.88 | 52.78 | 52.79 | 92,361 | +0.03(+0.06%) |
Jul 10, 2024 | 52.84 | 52.84 | 52.76 | 52.76 | 83,750 | -0.05(-0.09%) |
Jul 09, 2024 | 52.81 | 52.82 | 52.80 | 52.81 | 66,992 | +0.01(+0.02%) |
Jul 08, 2024 | 52.78 | 52.80 | 52.77 | 52.80 | 329,442 | +0.07(+0.13%) |
Jul 05, 2024 | 52.79 | 52.79 | 52.73 | 52.73 | 49,599 | -0.04(-0.08%) |
Jul 03, 2024 | 52.74 | 52.77 | 52.72 | 52.77 | 65,412 | +0.06(+0.11%) |
Jul 02, 2024 | 52.74 | 52.74 | 52.69 | 52.71 | 86,257 | +0.02(+0.04%) |
Jul 01, 2024 | 52.85 | 52.85 | 52.67 | 52.69 | 84,197 | +0.06(+0.12%) |
Jun 28, 2024 | 52.65 | 52.65 | 52.62 | 52.63 | 73,541 | +0.00(+0.00%) |
Jun 27, 2024 | 52.60 | 52.64 | 52.60 | 52.63 | 48,143 | +0.00(+0.00%) |
Jun 26, 2024 | 52.66 | 52.66 | 52.62 | 52.63 | 85,853 | +0.02(+0.04%) |
Jun 25, 2024 | 52.64 | 52.65 | 52.61 | 52.61 | 72,988 | -0.03(-0.06%) |
Jun 24, 2024 | 52.63 | 52.64 | 52.61 | 52.64 | 32,471 | +0.02(+0.04%) |
Jun 21, 2024 | 52.61 | 52.62 | 52.59 | 52.62 | 34,062 | +0.07(+0.13%) |
Jun 20, 2024 | 52.57 | 52.62 | 52.55 | 52.55 | 57,966 | +0.00(+0.00%) |
Jun 18, 2024 | 52.59 | 52.59 | 52.54 | 52.55 | 66,015 | +0.00(+0.00%) |
Jun 17, 2024 | 52.61 | 52.61 | 52.54 | 52.55 | 45,345 | +0.05(+0.09%) |
Jun 14, 2024 | 52.57 | 52.58 | 52.50 | 52.50 | 56,303 | -0.05(-0.09%) |
Jun 13, 2024 | 52.59 | 52.59 | 52.55 | 52.55 | 79,490 | +0.03(+0.06%) |
Jun 12, 2024 | 52.48 | 52.53 | 52.48 | 52.52 | 48,970 | +0.03(+0.06%) |
Jun 11, 2024 | 52.49 | 52.49 | 52.47 | 52.49 | 33,298 | +0.01(+0.02%) |
Jun 10, 2024 | 52.49 | 52.50 | 52.47 | 52.48 | 42,994 | +0.01(+0.02%) |
Jun 07, 2024 | 52.38 | 52.47 | 52.38 | 52.47 | 277,655 | +0.06(+0.11%) |
Jun 06, 2024 | 52.46 | 52.46 | 52.36 | 52.41 | 181,787 | -0.02(-0.04%) |
Jun 05, 2024 | 52.42 | 52.45 | 52.42 | 52.43 | 48,382 | -0.02(-0.04%) |
Jun 04, 2024 | 52.45 | 52.45 | 52.41 | 52.45 | 59,411 | +0.05(+0.09%) |