Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 51.60 | 51.64 | 51.59 | 51.64 | 1,630 | +0.28(+0.55%) |
Aug 22, 2024 | 51.44 | 51.46 | 51.36 | 51.36 | 24,643 | -0.27(-0.52%) |
Aug 21, 2024 | 51.59 | 51.71 | 51.47 | 51.63 | 48,643 | +0.12(+0.23%) |
Aug 20, 2024 | 51.48 | 51.51 | 51.48 | 51.51 | 1,654 | +0.20(+0.40%) |
Aug 19, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 0 | +0.07(+0.13%) |
Aug 16, 2024 | 51.22 | 51.24 | 51.21 | 51.24 | 318 | +0.12(+0.23%) |
Aug 15, 2024 | 51.03 | 51.13 | 51.03 | 51.12 | 658 | -0.34(-0.65%) |
Aug 14, 2024 | 51.49 | 51.53 | 51.46 | 51.46 | 1,056 | +0.07(+0.14%) |
Aug 13, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 23 | +0.21(+0.41%) |
Aug 12, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 4 | +0.15(+0.29%) |
Aug 09, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 130 | +0.21(+0.41%) |
Aug 08, 2024 | 50.77 | 50.82 | 50.77 | 50.82 | 284 | -0.14(-0.28%) |
Aug 07, 2024 | 51.01 | 51.04 | 50.93 | 50.96 | 14,570 | -0.20(-0.38%) |
Aug 06, 2024 | 51.50 | 51.50 | 51.16 | 51.16 | 306 | -0.45(-0.87%) |
Aug 05, 2024 | 51.93 | 51.93 | 51.51 | 51.61 | 27,681 | +0.05(+0.10%) |
Aug 02, 2024 | 51.29 | 51.56 | 51.29 | 51.56 | 1,088 | +0.77(+1.52%) |
Aug 01, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 2,862 | +0.22(+0.44%) |
Jul 31, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 3 | +0.38(+0.76%) |
Jul 30, 2024 | 50.15 | 50.19 | 50.12 | 50.19 | 9,686 | +0.10(+0.20%) |
Jul 29, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 51 | +0.08(+0.17%) |
Jul 26, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 0 | +0.23(+0.46%) |
Jul 25, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 1 | +0.11(+0.23%) |
Jul 24, 2024 | 49.89 | 49.89 | 49.67 | 49.67 | 3,835 | -0.10(-0.20%) |
Jul 23, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.03(+0.06%) |
Jul 22, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 0 | -0.04(-0.09%) |
Jul 19, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 100 | -0.16(-0.31%) |
Jul 18, 2024 | 49.98 | 50.01 | 49.94 | 49.94 | 919 | -0.13(-0.26%) |
Jul 17, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 452 | +0.04(+0.07%) |
Jul 16, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 0 | +0.21(+0.43%) |
Jul 15, 2024 | 49.81 | 49.89 | 49.81 | 49.82 | 1,259 | -0.15(-0.29%) |
Jul 12, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 100 | +0.10(+0.21%) |
Jul 11, 2024 | 49.95 | 49.95 | 49.86 | 49.86 | 424 | +0.31(+0.63%) |
Jul 10, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | +0.05(+0.10%) |
Jul 09, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | -0.06(-0.12%) |
Jul 08, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 12 | +0.00(+0.00%) |
Jul 05, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 100 | +0.29(+0.59%) |
Jul 03, 2024 | 49.10 | 49.27 | 49.10 | 49.27 | 29,284 | +0.33(+0.67%) |
Jul 02, 2024 | 48.99 | 48.99 | 48.94 | 48.94 | 3,753 | +0.16(+0.33%) |
Jul 01, 2024 | 48.91 | 48.91 | 48.78 | 48.78 | 1,065 | -0.36(-0.73%) |
Jun 28, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 100 | -0.26(-0.52%) |
Jun 27, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 364 | +0.12(+0.24%) |
Jun 26, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 4 | -0.33(-0.66%) |
Jun 25, 2024 | 49.56 | 49.61 | 49.56 | 49.61 | 20,784 | +0.07(+0.14%) |
Jun 24, 2024 | 49.51 | 49.54 | 49.51 | 49.54 | 402 | +0.04(+0.08%) |
Jun 21, 2024 | 49.56 | 49.56 | 49.50 | 49.50 | 17,340 | +0.00(+0.00%) |
Jun 20, 2024 | 49.51 | 49.51 | 49.50 | 49.50 | 684 | -0.12(-0.24%) |
Jun 18, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 100 | +0.21(+0.43%) |
Jun 17, 2024 | 49.41 | 49.41 | 49.35 | 49.41 | 1,515 | -0.22(-0.45%) |
Jun 14, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 282 | +0.10(+0.20%) |
Jun 13, 2024 | 49.40 | 49.53 | 49.39 | 49.53 | 805 | +0.33(+0.68%) |
Jun 12, 2024 | 49.36 | 49.45 | 49.20 | 49.20 | 5,082 | +0.27(+0.55%) |
Jun 11, 2024 | 48.87 | 48.93 | 48.87 | 48.93 | 193 | +0.25(+0.52%) |
Jun 10, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 0 | -0.10(-0.20%) |
Jun 07, 2024 | 48.89 | 48.89 | 48.77 | 48.77 | 2,820 | -0.52(-1.06%) |
Jun 06, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 62 | -0.01(-0.02%) |
Jun 05, 2024 | 49.27 | 49.30 | 49.25 | 49.30 | 6,077 | +0.17(+0.34%) |
Jun 04, 2024 | 49.01 | 49.14 | 49.01 | 49.14 | 2,242 | +0.27(+0.55%) |