Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.93 | 51.93 | 51.88 | 51.92 | 44,346 | +0.01(+0.02%) |
Aug 22, 2024 | 51.94 | 51.94 | 51.89 | 51.91 | 157,499 | +0.01(+0.02%) |
Aug 21, 2024 | 51.90 | 51.91 | 51.86 | 51.90 | 48,508 | +0.01(+0.02%) |
Aug 20, 2024 | 51.93 | 51.93 | 51.87 | 51.89 | 38,312 | +0.02(+0.04%) |
Aug 19, 2024 | 51.87 | 51.87 | 51.85 | 51.87 | 45,875 | +0.03(+0.06%) |
Aug 16, 2024 | 51.77 | 51.86 | 51.77 | 51.84 | 47,135 | +0.01(+0.02%) |
Aug 15, 2024 | 51.84 | 51.84 | 51.82 | 51.83 | 74,089 | +0.02(+0.04%) |
Aug 14, 2024 | 51.78 | 51.82 | 51.78 | 51.81 | 37,401 | -0.01(-0.02%) |
Aug 13, 2024 | 51.75 | 51.83 | 51.75 | 51.82 | 160,737 | +0.02(+0.04%) |
Aug 12, 2024 | 51.86 | 51.86 | 51.78 | 51.80 | 59,022 | +0.01(+0.02%) |
Aug 09, 2024 | 51.79 | 51.80 | 51.74 | 51.79 | 48,449 | +0.04(+0.08%) |
Aug 08, 2024 | 51.75 | 51.77 | 51.72 | 51.75 | 43,769 | -0.02(-0.04%) |
Aug 07, 2024 | 51.82 | 51.82 | 51.72 | 51.77 | 52,094 | +0.05(+0.10%) |
Aug 06, 2024 | 51.59 | 51.76 | 51.59 | 51.72 | 108,760 | +0.06(+0.12%) |
Aug 05, 2024 | 51.70 | 51.77 | 51.66 | 51.66 | 117,813 | -0.15(-0.29%) |
Aug 02, 2024 | 51.81 | 51.82 | 51.72 | 51.81 | 73,703 | +0.05(+0.10%) |
Aug 01, 2024 | 51.79 | 51.79 | 51.72 | 51.76 | 180,303 | -0.23(-0.44%) |
Jul 31, 2024 | 52.02 | 52.02 | 51.96 | 51.99 | 95,034 | +0.04(+0.08%) |
Jul 30, 2024 | 52.02 | 52.02 | 51.93 | 51.95 | 88,261 | -0.03(-0.06%) |
Jul 29, 2024 | 51.98 | 51.98 | 51.94 | 51.98 | 239,657 | +0.04(+0.08%) |
Jul 26, 2024 | 51.90 | 51.95 | 51.90 | 51.94 | 37,199 | +0.04(+0.08%) |
Jul 25, 2024 | 51.95 | 51.95 | 51.90 | 51.90 | 105,848 | -0.02(-0.04%) |
Jul 24, 2024 | 51.91 | 51.92 | 51.90 | 51.92 | 129,388 | +0.02(+0.04%) |
Jul 23, 2024 | 51.89 | 51.93 | 51.89 | 51.90 | 710,422 | +0.01(+0.02%) |
Jul 22, 2024 | 51.88 | 51.89 | 51.85 | 51.89 | 37,423 | +0.02(+0.04%) |
Jul 19, 2024 | 51.75 | 51.88 | 51.75 | 51.87 | 53,383 | +0.03(+0.06%) |
Jul 18, 2024 | 51.85 | 51.85 | 51.82 | 51.84 | 136,799 | +0.01(+0.02%) |
Jul 17, 2024 | 51.84 | 51.84 | 51.81 | 51.83 | 30,466 | -0.01(-0.02%) |
Jul 16, 2024 | 51.84 | 51.84 | 51.81 | 51.84 | 167,511 | +0.01(+0.01%) |
Jul 15, 2024 | 51.81 | 51.84 | 51.81 | 51.84 | 58,130 | +0.02(+0.05%) |
Jul 12, 2024 | 51.81 | 51.81 | 51.78 | 51.81 | 40,476 | +0.00(+0.00%) |
Jul 11, 2024 | 51.81 | 51.82 | 51.78 | 51.81 | 43,813 | +0.01(+0.02%) |
Jul 10, 2024 | 51.80 | 51.80 | 51.77 | 51.80 | 43,604 | +0.01(+0.02%) |
Jul 09, 2024 | 51.80 | 51.80 | 51.77 | 51.79 | 40,893 | +0.00(+0.00%) |
Jul 08, 2024 | 51.80 | 51.80 | 51.78 | 51.79 | 166,932 | +0.02(+0.04%) |
Jul 05, 2024 | 51.79 | 51.79 | 51.73 | 51.77 | 60,524 | +0.02(+0.04%) |
Jul 03, 2024 | 51.83 | 51.83 | 51.73 | 51.75 | 46,976 | +0.02(+0.04%) |
Jul 02, 2024 | 51.73 | 51.76 | 51.72 | 51.73 | 97,873 | +0.00(+0.01%) |
Jul 01, 2024 | 51.62 | 51.73 | 51.62 | 51.73 | 191,706 | +0.05(+0.09%) |
Jun 28, 2024 | 51.67 | 51.68 | 51.65 | 51.68 | 54,386 | +0.01(+0.02%) |
Jun 27, 2024 | 51.71 | 51.71 | 51.65 | 51.67 | 197,081 | -0.01(-0.02%) |
Jun 26, 2024 | 51.67 | 51.70 | 51.64 | 51.68 | 63,358 | +0.01(+0.02%) |
Jun 25, 2024 | 51.69 | 51.69 | 51.65 | 51.67 | 40,767 | +0.02(+0.04%) |
Jun 24, 2024 | 51.66 | 51.66 | 51.63 | 51.65 | 50,631 | +0.02(+0.04%) |
Jun 21, 2024 | 51.58 | 51.63 | 51.58 | 51.63 | 85,167 | +0.01(+0.02%) |
Jun 20, 2024 | 51.64 | 51.64 | 51.59 | 51.62 | 129,430 | +0.03(+0.06%) |
Jun 18, 2024 | 51.60 | 51.60 | 51.55 | 51.59 | 37,901 | +0.02(+0.04%) |
Jun 17, 2024 | 51.58 | 51.58 | 51.55 | 51.57 | 39,393 | +0.02(+0.05%) |
Jun 14, 2024 | 51.50 | 51.55 | 51.50 | 51.55 | 40,580 | +0.03(+0.07%) |
Jun 13, 2024 | 51.54 | 51.54 | 51.51 | 51.51 | 27,837 | -0.05(-0.11%) |
Jun 12, 2024 | 51.55 | 51.58 | 51.54 | 51.57 | 50,741 | +0.01(+0.01%) |
Jun 11, 2024 | 51.57 | 51.57 | 51.54 | 51.56 | 50,665 | +0.01(+0.03%) |
Jun 10, 2024 | 51.51 | 51.55 | 51.51 | 51.55 | 59,428 | +0.03(+0.07%) |
Jun 07, 2024 | 51.48 | 51.51 | 51.48 | 51.51 | 51,896 | -0.01(-0.02%) |
Jun 06, 2024 | 51.51 | 51.52 | 51.49 | 51.52 | 42,215 | +0.02(+0.04%) |
Jun 05, 2024 | 51.45 | 51.50 | 51.45 | 51.50 | 147,679 | +0.02(+0.04%) |
Jun 04, 2024 | 51.43 | 51.48 | 51.43 | 51.48 | 35,189 | +0.02(+0.04%) |