Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 52.00 | 52.01 | 51.89 | 51.93 | 70,207 | -0.23(-0.44%) |
Aug 14, 2024 | 52.08 | 52.16 | 52.08 | 52.16 | 32,302 | +0.10(+0.19%) |
Aug 13, 2024 | 52.02 | 52.06 | 51.98 | 52.06 | 79,053 | +0.10(+0.19%) |
Aug 12, 2024 | 51.94 | 52.01 | 51.90 | 51.96 | 80,956 | +0.02(+0.04%) |
Aug 09, 2024 | 51.93 | 51.94 | 51.88 | 51.94 | 21,816 | +0.05(+0.10%) |
Aug 08, 2024 | 51.94 | 51.95 | 51.82 | 51.89 | 259,258 | -0.06(-0.12%) |
Aug 07, 2024 | 52.15 | 52.19 | 51.95 | 51.95 | 70,316 | -0.25(-0.48%) |
Aug 06, 2024 | 52.32 | 52.32 | 52.12 | 52.20 | 45,543 | -0.18(-0.34%) |
Aug 05, 2024 | 52.29 | 52.42 | 52.28 | 52.38 | 199,243 | +0.19(+0.36%) |
Aug 02, 2024 | 52.04 | 52.27 | 52.04 | 52.19 | 137,133 | +0.27(+0.52%) |
Aug 01, 2024 | 51.86 | 51.96 | 51.82 | 51.92 | 68,948 | +0.04(+0.08%) |
Jul 31, 2024 | 51.84 | 51.90 | 51.77 | 51.88 | 62,033 | +0.09(+0.17%) |
Jul 30, 2024 | 51.81 | 51.81 | 51.75 | 51.79 | 41,844 | +0.01(+0.02%) |
Jul 29, 2024 | 51.84 | 51.84 | 51.73 | 51.78 | 65,546 | -0.02(-0.05%) |
Jul 26, 2024 | 51.86 | 51.86 | 51.79 | 51.80 | 143,306 | +0.05(+0.09%) |
Jul 25, 2024 | 51.78 | 51.81 | 51.73 | 51.76 | 18,792 | +0.05(+0.10%) |
Jul 24, 2024 | 51.83 | 51.84 | 51.71 | 51.71 | 64,611 | -0.09(-0.16%) |
Jul 23, 2024 | 51.80 | 51.83 | 51.78 | 51.80 | 41,143 | +0.05(+0.09%) |
Jul 22, 2024 | 51.86 | 51.86 | 51.75 | 51.75 | 25,427 | -0.08(-0.15%) |
Jul 19, 2024 | 51.81 | 51.83 | 51.78 | 51.83 | 8,077 | +0.06(+0.12%) |
Jul 18, 2024 | 51.82 | 51.85 | 51.75 | 51.77 | 127,651 | -0.11(-0.21%) |
Jul 17, 2024 | 51.88 | 51.90 | 51.84 | 51.88 | 97,376 | -0.00(-0.00%) |
Jul 16, 2024 | 51.85 | 51.89 | 51.83 | 51.88 | 39,095 | +0.09(+0.18%) |
Jul 15, 2024 | 51.83 | 51.83 | 51.72 | 51.79 | 22,558 | -0.03(-0.06%) |
Jul 12, 2024 | 51.84 | 51.85 | 51.80 | 51.82 | 223,747 | +0.06(+0.12%) |
Jul 11, 2024 | 51.69 | 51.83 | 51.69 | 51.76 | 33,829 | +0.08(+0.15%) |
Jul 10, 2024 | 51.61 | 51.68 | 51.61 | 51.68 | 41,498 | +0.09(+0.17%) |
Jul 09, 2024 | 51.64 | 51.65 | 51.59 | 51.59 | 47,585 | -0.05(-0.10%) |
Jul 08, 2024 | 51.68 | 51.68 | 51.60 | 51.64 | 60,451 | -0.02(-0.04%) |
Jul 05, 2024 | 51.64 | 51.67 | 51.57 | 51.66 | 30,739 | +0.08(+0.16%) |
Jul 03, 2024 | 51.36 | 51.58 | 51.36 | 51.58 | 56,556 | +0.20(+0.39%) |
Jul 02, 2024 | 51.34 | 51.40 | 51.30 | 51.38 | 70,832 | +0.18(+0.35%) |
Jul 01, 2024 | 51.27 | 51.28 | 51.15 | 51.20 | 87,818 | -0.07(-0.13%) |
Jun 28, 2024 | 51.51 | 51.52 | 51.26 | 51.27 | 76,781 | -0.14(-0.28%) |
Jun 27, 2024 | 51.43 | 51.46 | 51.38 | 51.41 | 57,604 | +0.04(+0.09%) |
Jun 26, 2024 | 51.47 | 51.47 | 51.33 | 51.37 | 78,985 | -0.14(-0.27%) |
Jun 25, 2024 | 51.59 | 51.59 | 51.51 | 51.51 | 90,248 | -0.05(-0.10%) |
Jun 24, 2024 | 51.53 | 51.59 | 51.52 | 51.56 | 99,199 | +0.09(+0.17%) |
Jun 21, 2024 | 51.59 | 51.59 | 51.44 | 51.47 | 72,190 | -0.15(-0.29%) |
Jun 20, 2024 | 51.57 | 51.62 | 51.50 | 51.62 | 43,653 | +0.01(+0.02%) |
Jun 18, 2024 | 51.48 | 51.64 | 51.48 | 51.61 | 33,990 | +0.08(+0.16%) |
Jun 17, 2024 | 51.57 | 51.57 | 51.48 | 51.52 | 19,098 | -0.14(-0.28%) |
Jun 14, 2024 | 51.56 | 51.67 | 51.56 | 51.67 | 24,037 | +0.06(+0.13%) |
Jun 13, 2024 | 51.52 | 51.62 | 51.52 | 51.60 | 17,539 | +0.15(+0.30%) |
Jun 12, 2024 | 51.42 | 51.47 | 51.40 | 51.45 | 29,698 | +0.21(+0.41%) |
Jun 11, 2024 | 51.17 | 51.24 | 51.12 | 51.24 | 54,200 | +0.10(+0.20%) |
Jun 10, 2024 | 51.12 | 51.14 | 51.05 | 51.14 | 24,110 | +0.03(+0.06%) |
Jun 07, 2024 | 51.31 | 51.31 | 51.09 | 51.11 | 34,794 | -0.23(-0.45%) |
Jun 06, 2024 | 51.30 | 51.36 | 51.30 | 51.34 | 64,831 | +0.14(+0.27%) |
Jun 05, 2024 | 51.09 | 51.22 | 51.09 | 51.20 | 74,234 | +0.17(+0.33%) |
Jun 04, 2024 | 50.91 | 51.03 | 50.91 | 51.03 | 66,900 | +0.15(+0.29%) |