Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.12 | 51.12 | 51.09 | 51.09 | 59,119 | +0.01(+0.01%) |
Aug 22, 2024 | 51.10 | 51.15 | 51.06 | 51.09 | 176,310 | +0.02(+0.05%) |
Aug 21, 2024 | 51.16 | 51.16 | 51.05 | 51.06 | 152,756 | +0.01(+0.01%) |
Aug 20, 2024 | 51.05 | 51.07 | 51.03 | 51.05 | 193,765 | +0.02(+0.04%) |
Aug 19, 2024 | 51.03 | 51.05 | 51.03 | 51.03 | 135,396 | -0.03(-0.05%) |
Aug 16, 2024 | 51.03 | 51.06 | 51.01 | 51.06 | 97,181 | +0.05(+0.10%) |
Aug 15, 2024 | 51.02 | 51.03 | 50.97 | 51.01 | 450,393 | +0.02(+0.05%) |
Aug 14, 2024 | 51.08 | 51.08 | 50.97 | 50.98 | 135,018 | +0.01(+0.01%) |
Aug 13, 2024 | 51.00 | 51.00 | 50.95 | 50.98 | 145,433 | +0.04(+0.08%) |
Aug 12, 2024 | 50.97 | 51.01 | 50.94 | 50.94 | 184,480 | -0.04(-0.08%) |
Aug 09, 2024 | 51.06 | 51.06 | 50.94 | 50.98 | 100,264 | +0.01(+0.02%) |
Aug 08, 2024 | 50.95 | 50.97 | 50.92 | 50.97 | 115,930 | +0.02(+0.05%) |
Aug 07, 2024 | 50.97 | 50.97 | 50.92 | 50.95 | 252,091 | +0.01(+0.01%) |
Aug 06, 2024 | 50.96 | 50.96 | 50.91 | 50.94 | 135,943 | -0.03(-0.05%) |
Aug 05, 2024 | 51.00 | 51.15 | 50.91 | 50.97 | 181,858 | +0.04(+0.08%) |
Aug 02, 2024 | 50.94 | 50.96 | 50.91 | 50.92 | 271,635 | -0.00(-0.00%) |
Aug 01, 2024 | 50.96 | 50.96 | 50.90 | 50.92 | 319,504 | -0.22(-0.43%) |
Jul 31, 2024 | 51.15 | 51.16 | 51.11 | 51.15 | 231,133 | +0.01(+0.01%) |
Jul 30, 2024 | 51.15 | 51.15 | 51.11 | 51.14 | 201,059 | +0.02(+0.04%) |
Jul 29, 2024 | 51.11 | 51.12 | 51.10 | 51.12 | 61,301 | +0.02(+0.04%) |
Jul 26, 2024 | 51.10 | 51.10 | 51.09 | 51.10 | 37,101 | +0.02(+0.05%) |
Jul 25, 2024 | 51.10 | 51.10 | 51.05 | 51.08 | 118,585 | +0.02(+0.04%) |
Jul 24, 2024 | 51.10 | 51.10 | 51.04 | 51.05 | 110,674 | -0.01(-0.01%) |
Jul 23, 2024 | 51.07 | 51.07 | 51.04 | 51.06 | 321,828 | +0.00(+0.00%) |
Jul 22, 2024 | 51.07 | 51.07 | 51.03 | 51.06 | 54,875 | +0.02(+0.04%) |
Jul 19, 2024 | 51.09 | 51.09 | 51.02 | 51.04 | 78,609 | +0.01(+0.02%) |
Jul 18, 2024 | 50.99 | 51.03 | 50.99 | 51.03 | 58,275 | +0.01(+0.02%) |
Jul 17, 2024 | 51.00 | 51.02 | 50.97 | 51.02 | 67,695 | +0.03(+0.06%) |
Jul 16, 2024 | 51.02 | 51.02 | 50.96 | 50.99 | 113,512 | +0.01(+0.01%) |
Jul 15, 2024 | 51.02 | 51.02 | 50.97 | 50.98 | 126,445 | -0.02(-0.05%) |
Jul 12, 2024 | 51.01 | 51.01 | 50.97 | 51.01 | 57,102 | +0.01(+0.02%) |
Jul 11, 2024 | 51.00 | 51.00 | 50.94 | 51.00 | 295,282 | +0.01(+0.02%) |
Jul 10, 2024 | 50.98 | 50.99 | 50.94 | 50.99 | 101,677 | +0.03(+0.06%) |
Jul 09, 2024 | 51.00 | 51.00 | 50.94 | 50.96 | 121,238 | -0.02(-0.04%) |
Jul 08, 2024 | 50.95 | 50.98 | 50.93 | 50.98 | 164,527 | +0.04(+0.09%) |
Jul 05, 2024 | 51.09 | 51.09 | 50.92 | 50.94 | 94,567 | +0.03(+0.05%) |
Jul 03, 2024 | 50.96 | 50.96 | 50.89 | 50.91 | 53,775 | +0.00(+0.01%) |
Jul 02, 2024 | 50.92 | 50.92 | 50.88 | 50.91 | 84,315 | +0.01(+0.02%) |
Jul 01, 2024 | 50.90 | 50.90 | 50.87 | 50.90 | 129,844 | +0.01(+0.03%) |
Jun 28, 2024 | 50.91 | 50.91 | 50.86 | 50.88 | 175,127 | +0.00(+0.00%) |
Jun 27, 2024 | 50.87 | 50.89 | 50.83 | 50.88 | 96,375 | +0.03(+0.06%) |
Jun 26, 2024 | 51.00 | 51.00 | 50.83 | 50.85 | 190,660 | +0.00(+0.01%) |
Jun 25, 2024 | 50.99 | 50.99 | 50.82 | 50.85 | 123,056 | +0.01(+0.02%) |
Jun 24, 2024 | 50.98 | 50.98 | 50.82 | 50.84 | 100,782 | +0.01(+0.03%) |
Jun 21, 2024 | 50.83 | 50.83 | 50.80 | 50.82 | 51,139 | +0.01(+0.02%) |
Jun 20, 2024 | 50.82 | 50.83 | 50.78 | 50.81 | 46,615 | +0.02(+0.05%) |
Jun 18, 2024 | 50.82 | 50.82 | 50.76 | 50.79 | 115,976 | +0.02(+0.05%) |
Jun 17, 2024 | 50.85 | 50.85 | 50.73 | 50.76 | 66,838 | -0.00(-0.01%) |
Jun 14, 2024 | 50.78 | 50.82 | 50.73 | 50.77 | 137,307 | +0.02(+0.04%) |
Jun 13, 2024 | 50.88 | 50.88 | 50.71 | 50.75 | 81,766 | +0.00(+0.00%) |
Jun 12, 2024 | 50.76 | 50.76 | 50.73 | 50.75 | 151,279 | +0.01(+0.02%) |
Jun 11, 2024 | 50.74 | 50.75 | 50.70 | 50.74 | 44,987 | +0.02(+0.04%) |
Jun 10, 2024 | 50.72 | 50.84 | 50.70 | 50.72 | 29,179 | +0.01(+0.02%) |
Jun 07, 2024 | 50.74 | 50.74 | 50.69 | 50.71 | 16,624 | +0.02(+0.04%) |
Jun 06, 2024 | 50.72 | 50.72 | 50.67 | 50.69 | 39,035 | -0.02(-0.04%) |
Jun 05, 2024 | 50.67 | 50.79 | 50.66 | 50.71 | 38,652 | +0.03(+0.06%) |
Jun 04, 2024 | 50.67 | 50.69 | 50.65 | 50.68 | 35,786 | +0.01(+0.02%) |