Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.71 | 53.81 | 53.71 | 53.72 | 903 | +0.40(+0.75%) |
Aug 22, 2024 | 53.43 | 53.53 | 53.06 | 53.32 | 1,068 | -0.20(-0.38%) |
Aug 21, 2024 | 53.59 | 53.79 | 53.48 | 53.52 | 1,483 | +0.18(+0.34%) |
Aug 20, 2024 | 53.31 | 53.36 | 53.26 | 53.34 | 1,224 | -0.21(-0.39%) |
Aug 19, 2024 | 53.51 | 53.75 | 53.51 | 53.55 | 594 | +0.30(+0.57%) |
Aug 16, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 100 | +0.57(+1.09%) |
Aug 15, 2024 | 52.77 | 52.77 | 52.68 | 52.68 | 1,089 | +0.25(+0.47%) |
Aug 14, 2024 | 52.46 | 52.46 | 52.28 | 52.43 | 849 | +0.03(+0.06%) |
Aug 13, 2024 | 52.08 | 52.47 | 52.08 | 52.40 | 877 | +0.35(+0.67%) |
Aug 12, 2024 | 51.95 | 52.05 | 51.94 | 52.05 | 471 | +0.07(+0.13%) |
Aug 09, 2024 | 51.88 | 51.98 | 51.88 | 51.98 | 186 | +0.24(+0.47%) |
Aug 08, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 17 | +0.50(+0.97%) |
Aug 07, 2024 | 51.58 | 51.67 | 51.10 | 51.24 | 1,274 | +0.24(+0.46%) |
Aug 06, 2024 | 51.15 | 51.18 | 50.98 | 51.01 | 2,037 | -0.20(-0.39%) |
Aug 05, 2024 | 50.68 | 51.24 | 50.68 | 51.21 | 2,877 | -0.97(-1.86%) |
Aug 02, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 1,716 | -0.26(-0.49%) |
Aug 01, 2024 | 52.55 | 52.55 | 52.38 | 52.44 | 1,121 | -0.48(-0.90%) |
Jul 31, 2024 | 53.02 | 53.02 | 52.91 | 52.91 | 776 | +0.63(+1.21%) |
Jul 30, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 0 | -0.23(-0.45%) |
Jul 29, 2024 | 52.50 | 52.52 | 52.42 | 52.52 | 719 | -0.08(-0.15%) |
Jul 26, 2024 | 52.58 | 52.59 | 52.57 | 52.59 | 270 | +0.31(+0.60%) |
Jul 25, 2024 | 52.25 | 52.28 | 52.24 | 52.28 | 967 | -0.08(-0.15%) |
Jul 24, 2024 | 52.66 | 52.75 | 52.36 | 52.36 | 1,619 | -0.49(-0.93%) |
Jul 23, 2024 | 53.08 | 53.08 | 52.84 | 52.85 | 926 | -0.14(-0.26%) |
Jul 22, 2024 | 53.01 | 53.01 | 52.99 | 52.99 | 273 | +0.09(+0.17%) |
Jul 19, 2024 | 53.05 | 53.05 | 52.81 | 52.90 | 2,302 | -0.31(-0.58%) |
Jul 18, 2024 | 53.36 | 53.51 | 53.06 | 53.21 | 2,698 | -0.14(-0.26%) |
Jul 17, 2024 | 53.24 | 53.46 | 53.22 | 53.35 | 1,501 | -0.33(-0.61%) |
Jul 16, 2024 | 53.58 | 53.68 | 53.58 | 53.68 | 1,106 | +0.34(+0.64%) |
Jul 15, 2024 | 53.40 | 53.40 | 53.34 | 53.34 | 136 | -0.65(-1.20%) |
Jul 12, 2024 | 53.86 | 54.00 | 53.82 | 53.99 | 710 | +0.55(+1.03%) |
Jul 11, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 116 | +0.32(+0.60%) |
Jul 10, 2024 | 53.05 | 53.12 | 52.94 | 53.12 | 22,507 | -0.00(-0.00%) |
Jul 09, 2024 | 53.02 | 53.12 | 52.75 | 53.12 | 13,669 | +0.39(+0.74%) |
Jul 08, 2024 | 52.91 | 52.91 | 52.73 | 52.73 | 3,217 | -0.27(-0.50%) |
Jul 05, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 345 | +0.14(+0.26%) |
Jul 03, 2024 | 52.77 | 52.86 | 52.75 | 52.86 | 725 | +0.39(+0.75%) |
Jul 02, 2024 | 52.41 | 52.63 | 52.41 | 52.47 | 2,890 | -0.21(-0.40%) |
Jul 01, 2024 | 52.57 | 52.68 | 52.57 | 52.68 | 358 | +0.04(+0.08%) |
Jun 28, 2024 | 52.62 | 52.64 | 52.34 | 52.64 | 1,756 | +0.37(+0.70%) |
Jun 27, 2024 | 52.30 | 52.35 | 52.11 | 52.27 | 2,272 | +0.28(+0.54%) |
Jun 26, 2024 | 52.04 | 52.08 | 51.85 | 51.99 | 2,919 | -0.15(-0.29%) |
Jun 25, 2024 | 52.04 | 52.14 | 51.97 | 52.14 | 855 | -0.17(-0.33%) |
Jun 24, 2024 | 52.29 | 52.39 | 52.29 | 52.32 | 4,195 | +0.45(+0.87%) |
Jun 21, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 390 | -0.09(-0.18%) |
Jun 20, 2024 | 51.91 | 52.03 | 51.76 | 51.96 | 3,991 | -0.03(-0.06%) |
Jun 18, 2024 | 51.68 | 52.11 | 51.68 | 51.99 | 1,736 | +0.40(+0.78%) |
Jun 17, 2024 | 51.60 | 51.60 | 51.32 | 51.58 | 657 | +0.09(+0.18%) |
Jun 14, 2024 | 51.45 | 52.53 | 51.45 | 51.49 | 4,551 | -0.08(-0.15%) |
Jun 13, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 71 | -0.15(-0.29%) |
Jun 12, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 233 | +0.29(+0.56%) |
Jun 11, 2024 | 51.42 | 51.63 | 51.42 | 51.43 | 11,308 | -0.55(-1.06%) |
Jun 10, 2024 | 51.70 | 51.98 | 51.70 | 51.98 | 2,304 | +0.28(+0.54%) |
Jun 07, 2024 | 51.81 | 51.81 | 51.70 | 51.70 | 781 | -0.26(-0.50%) |
Jun 06, 2024 | 51.88 | 52.09 | 51.88 | 51.96 | 26,947 | +0.06(+0.12%) |
Jun 05, 2024 | 51.68 | 51.90 | 51.68 | 51.90 | 652 | +0.83(+1.62%) |
Jun 04, 2024 | 51.00 | 51.17 | 51.00 | 51.07 | 885 | -1.00(-1.92%) |