Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.24 | 52.38 | 52.24 | 52.37 | 1,804 | +0.17(+0.33%) |
Aug 22, 2024 | 52.23 | 52.40 | 52.20 | 52.20 | 1,265 | -0.01(-0.02%) |
Aug 21, 2024 | 52.15 | 52.25 | 52.15 | 52.21 | 851 | -0.08(-0.15%) |
Aug 20, 2024 | 52.21 | 52.29 | 52.18 | 52.29 | 6,883 | +0.15(+0.30%) |
Aug 19, 2024 | 52.08 | 52.14 | 52.05 | 52.14 | 1,742 | +0.07(+0.13%) |
Aug 16, 2024 | 52.07 | 52.09 | 52.07 | 52.07 | 1,561 | +0.12(+0.23%) |
Aug 15, 2024 | 52.02 | 52.02 | 51.92 | 51.95 | 6,092 | -0.18(-0.34%) |
Aug 14, 2024 | 51.91 | 52.13 | 51.91 | 52.13 | 1,767 | +0.25(+0.48%) |
Aug 13, 2024 | 51.73 | 51.88 | 51.73 | 51.88 | 3,478 | +0.15(+0.29%) |
Aug 12, 2024 | 51.81 | 51.81 | 51.67 | 51.73 | 4,775 | +0.04(+0.07%) |
Aug 09, 2024 | 51.79 | 51.79 | 51.66 | 51.69 | 314 | -0.03(-0.06%) |
Aug 08, 2024 | 51.81 | 51.81 | 51.73 | 51.73 | 1,482 | +0.05(+0.11%) |
Aug 07, 2024 | 51.73 | 51.82 | 51.67 | 51.67 | 2,525 | +0.11(+0.22%) |
Aug 06, 2024 | 51.54 | 51.60 | 51.54 | 51.56 | 4,323 | +0.14(+0.27%) |
Aug 05, 2024 | 51.43 | 51.44 | 51.34 | 51.42 | 1,958 | -0.25(-0.49%) |
Aug 02, 2024 | 51.71 | 51.72 | 51.67 | 51.67 | 4,286 | -0.03(-0.06%) |
Aug 01, 2024 | 51.93 | 51.93 | 51.66 | 51.70 | 19,240 | -0.22(-0.42%) |
Jul 31, 2024 | 51.86 | 51.96 | 51.84 | 51.92 | 2,862 | +0.24(+0.46%) |
Jul 30, 2024 | 51.76 | 51.76 | 51.67 | 51.68 | 3,661 | -0.01(-0.02%) |
Jul 29, 2024 | 51.73 | 51.84 | 51.69 | 51.69 | 4,032 | -0.09(-0.17%) |
Jul 26, 2024 | 51.76 | 51.80 | 51.73 | 51.78 | 5,342 | +0.08(+0.15%) |
Jul 25, 2024 | 51.77 | 51.77 | 51.64 | 51.70 | 6,761 | +0.03(+0.07%) |
Jul 24, 2024 | 51.78 | 51.81 | 51.64 | 51.66 | 9,438 | -0.17(-0.33%) |
Jul 23, 2024 | 51.85 | 51.88 | 51.84 | 51.84 | 2,973 | +0.02(+0.03%) |
Jul 22, 2024 | 51.85 | 51.85 | 51.71 | 51.82 | 3,531 | +0.11(+0.21%) |
Jul 19, 2024 | 52.07 | 52.07 | 51.71 | 51.71 | 1,249 | -0.08(-0.16%) |
Jul 18, 2024 | 51.91 | 51.91 | 51.76 | 51.79 | 2,864 | -0.09(-0.17%) |
Jul 17, 2024 | 51.75 | 51.88 | 51.75 | 51.88 | 4,131 | -0.03(-0.06%) |
Jul 16, 2024 | 51.81 | 51.94 | 51.81 | 51.91 | 2,507 | +0.21(+0.40%) |
Jul 15, 2024 | 51.64 | 51.70 | 51.64 | 51.70 | 688 | +0.03(+0.06%) |
Jul 12, 2024 | 51.68 | 51.74 | 51.63 | 51.67 | 3,366 | -0.00(-0.00%) |
Jul 11, 2024 | 51.68 | 51.72 | 51.63 | 51.67 | 5,110 | +0.11(+0.21%) |
Jul 10, 2024 | 51.43 | 51.56 | 51.43 | 51.56 | 3,044 | +0.12(+0.23%) |
Jul 09, 2024 | 51.45 | 51.45 | 51.39 | 51.44 | 2,128 | -0.04(-0.09%) |
Jul 08, 2024 | 51.39 | 51.49 | 51.39 | 51.49 | 4,420 | +0.02(+0.04%) |
Jul 05, 2024 | 51.42 | 51.48 | 51.42 | 51.47 | 1,558 | +0.14(+0.28%) |
Jul 03, 2024 | 51.27 | 51.35 | 51.27 | 51.33 | 608 | +0.08(+0.16%) |
Jul 02, 2024 | 51.19 | 51.27 | 51.15 | 51.24 | 4,115 | +0.01(+0.02%) |
Jul 01, 2024 | 51.29 | 51.30 | 51.23 | 51.23 | 2,915 | -0.01(-0.02%) |
Jun 28, 2024 | 51.16 | 51.31 | 51.16 | 51.24 | 4,767 | +0.02(+0.04%) |
Jun 27, 2024 | 51.28 | 51.28 | 51.16 | 51.22 | 1,363 | -0.06(-0.11%) |
Jun 26, 2024 | 51.19 | 51.28 | 51.17 | 51.28 | 2,549 | +0.03(+0.06%) |
Jun 25, 2024 | 51.31 | 51.31 | 51.24 | 51.25 | 1,970 | +0.04(+0.08%) |
Jun 24, 2024 | 51.21 | 51.27 | 51.16 | 51.21 | 1,059 | -0.01(-0.02%) |
Jun 21, 2024 | 51.22 | 51.26 | 51.22 | 51.22 | 2,129 | +0.01(+0.02%) |
Jun 20, 2024 | 51.17 | 51.27 | 51.17 | 51.21 | 2,294 | +0.01(+0.02%) |
Jun 18, 2024 | 51.06 | 51.24 | 51.06 | 51.20 | 3,394 | +0.09(+0.17%) |
Jun 17, 2024 | 51.08 | 51.11 | 51.08 | 51.11 | 649 | +0.03(+0.06%) |
Jun 14, 2024 | 51.13 | 51.16 | 51.08 | 51.08 | 4,285 | -0.13(-0.25%) |
Jun 13, 2024 | 51.22 | 51.26 | 51.18 | 51.21 | 2,838 | -0.01(-0.02%) |
Jun 12, 2024 | 51.21 | 51.25 | 51.19 | 51.22 | 1,638 | +0.21(+0.41%) |
Jun 11, 2024 | 50.99 | 51.01 | 50.96 | 51.01 | 800 | +0.02(+0.04%) |
Jun 10, 2024 | 50.98 | 51.05 | 50.98 | 50.99 | 666 | -0.02(-0.05%) |
Jun 07, 2024 | 51.00 | 51.01 | 50.96 | 51.01 | 2,249 | -0.11(-0.21%) |
Jun 06, 2024 | 51.11 | 51.14 | 51.07 | 51.12 | 2,660 | +0.06(+0.12%) |
Jun 05, 2024 | 51.05 | 51.06 | 50.95 | 51.06 | 883 | +0.05(+0.10%) |
Jun 04, 2024 | 50.87 | 51.01 | 50.87 | 51.01 | 1,578 | +0.10(+0.20%) |