Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 53.30 | 53.69 | 53.24 | 53.65 | 3,963 | +0.75(+1.41%) |
Aug 22, 2024 | 53.15 | 53.22 | 52.90 | 52.90 | 8,233 | -0.23(-0.44%) |
Aug 21, 2024 | 52.89 | 53.13 | 52.76 | 53.13 | 9,413 | +0.55(+1.05%) |
Aug 20, 2024 | 52.77 | 52.77 | 52.58 | 52.58 | 3,061 | -0.28(-0.53%) |
Aug 19, 2024 | 52.64 | 52.86 | 52.63 | 52.86 | 11,073 | +0.42(+0.80%) |
Aug 16, 2024 | 52.29 | 52.47 | 52.21 | 52.44 | 3,635 | +0.13(+0.24%) |
Aug 15, 2024 | 52.34 | 52.38 | 52.21 | 52.31 | 2,086 | +0.64(+1.23%) |
Aug 14, 2024 | 51.68 | 51.72 | 51.53 | 51.68 | 3,195 | +0.21(+0.41%) |
Aug 13, 2024 | 51.31 | 51.47 | 51.29 | 51.47 | 2,896 | +0.49(+0.95%) |
Aug 12, 2024 | 51.21 | 51.23 | 50.91 | 50.98 | 8,459 | -0.21(-0.40%) |
Aug 09, 2024 | 51.01 | 51.19 | 51.01 | 51.19 | 1,808 | +0.17(+0.34%) |
Aug 08, 2024 | 50.50 | 51.06 | 50.50 | 51.01 | 9,827 | +0.83(+1.66%) |
Aug 07, 2024 | 51.22 | 51.22 | 50.18 | 50.18 | 2,551 | -0.36(-0.71%) |
Aug 06, 2024 | 50.28 | 51.09 | 50.28 | 50.54 | 8,150 | +0.42(+0.83%) |
Aug 05, 2024 | 50.00 | 50.36 | 49.75 | 50.12 | 9,166 | -1.17(-2.27%) |
Aug 02, 2024 | 51.63 | 51.63 | 50.82 | 51.29 | 5,239 | -0.96(-1.84%) |
Aug 01, 2024 | 53.03 | 53.03 | 51.92 | 52.25 | 4,972 | -0.63(-1.20%) |
Jul 31, 2024 | 52.94 | 53.06 | 52.81 | 52.88 | 3,509 | +0.23(+0.44%) |
Jul 30, 2024 | 52.42 | 52.74 | 52.42 | 52.65 | 3,131 | +0.30(+0.57%) |
Jul 29, 2024 | 52.38 | 52.44 | 52.21 | 52.35 | 8,170 | +0.03(+0.06%) |
Jul 26, 2024 | 52.07 | 52.42 | 52.00 | 52.32 | 3,945 | +0.83(+1.61%) |
Jul 25, 2024 | 51.47 | 52.04 | 51.41 | 51.49 | 27,222 | +0.32(+0.62%) |
Jul 24, 2024 | 51.58 | 51.67 | 51.17 | 51.17 | 3,594 | -0.75(-1.44%) |
Jul 23, 2024 | 52.00 | 52.03 | 51.90 | 51.92 | 6,019 | -0.09(-0.18%) |
Jul 22, 2024 | 51.60 | 52.05 | 51.39 | 52.01 | 5,472 | +0.53(+1.03%) |
Jul 19, 2024 | 51.80 | 51.80 | 51.48 | 51.48 | 2,775 | -0.48(-0.92%) |
Jul 18, 2024 | 52.29 | 52.47 | 51.83 | 51.96 | 14,120 | -0.29(-0.55%) |
Jul 17, 2024 | 52.42 | 52.52 | 52.25 | 52.25 | 4,681 | -0.45(-0.86%) |
Jul 16, 2024 | 52.38 | 52.70 | 52.35 | 52.70 | 6,824 | +1.07(+2.07%) |
Jul 15, 2024 | 51.71 | 51.94 | 51.63 | 51.63 | 6,189 | +0.09(+0.17%) |
Jul 12, 2024 | 51.62 | 51.79 | 51.54 | 51.54 | 3,168 | +0.51(+1.01%) |
Jul 11, 2024 | 51.05 | 51.12 | 51.03 | 51.03 | 6,216 | +0.50(+0.99%) |
Jul 10, 2024 | 50.17 | 50.53 | 50.11 | 50.53 | 4,593 | +0.47(+0.94%) |
Jul 09, 2024 | 50.21 | 50.26 | 50.04 | 50.06 | 9,223 | -0.09(-0.17%) |
Jul 08, 2024 | 50.18 | 50.30 | 50.10 | 50.15 | 7,788 | +0.11(+0.23%) |
Jul 05, 2024 | 50.05 | 50.05 | 49.83 | 50.03 | 3,319 | -0.18(-0.35%) |
Jul 03, 2024 | 50.13 | 50.32 | 50.13 | 50.21 | 5,295 | +0.03(+0.06%) |
Jul 02, 2024 | 50.01 | 50.18 | 50.01 | 50.18 | 5,660 | +0.17(+0.34%) |
Jul 01, 2024 | 50.51 | 50.51 | 50.00 | 50.01 | 4,122 | -0.37(-0.74%) |
Jun 28, 2024 | 50.52 | 50.55 | 50.24 | 50.38 | 4,638 | +0.10(+0.19%) |
Jun 27, 2024 | 50.28 | 50.43 | 50.15 | 50.29 | 5,913 | -0.07(-0.14%) |
Jun 26, 2024 | 50.21 | 50.37 | 50.12 | 50.36 | 6,118 | -0.13(-0.26%) |
Jun 25, 2024 | 50.56 | 50.63 | 50.30 | 50.49 | 23,638 | -0.40(-0.79%) |
Jun 24, 2024 | 51.04 | 51.05 | 50.89 | 50.89 | 2,211 | +0.24(+0.47%) |
Jun 21, 2024 | 50.60 | 50.65 | 50.38 | 50.65 | 3,385 | +0.01(+0.01%) |
Jun 20, 2024 | 50.77 | 50.77 | 50.57 | 50.64 | 11,190 | -0.05(-0.10%) |
Jun 18, 2024 | 50.68 | 50.74 | 50.58 | 50.70 | 3,231 | +0.18(+0.35%) |
Jun 17, 2024 | 49.95 | 50.55 | 49.93 | 50.52 | 17,133 | +0.58(+1.16%) |
Jun 14, 2024 | 49.74 | 49.95 | 49.74 | 49.94 | 4,083 | -0.37(-0.73%) |
Jun 13, 2024 | 50.37 | 50.37 | 50.07 | 50.31 | 2,581 | -0.16(-0.32%) |
Jun 12, 2024 | 50.65 | 50.65 | 50.31 | 50.47 | 6,858 | +0.51(+1.03%) |
Jun 11, 2024 | 49.81 | 49.95 | 49.70 | 49.95 | 3,053 | -0.13(-0.26%) |
Jun 10, 2024 | 49.68 | 50.10 | 49.68 | 50.08 | 2,810 | +0.17(+0.33%) |
Jun 07, 2024 | 50.01 | 50.12 | 49.89 | 49.92 | 3,005 | -0.14(-0.29%) |
Jun 06, 2024 | 50.13 | 50.18 | 50.06 | 50.06 | 2,576 | -0.14(-0.27%) |
Jun 05, 2024 | 49.87 | 50.24 | 49.76 | 50.20 | 8,843 | +0.40(+0.81%) |
Jun 04, 2024 | 49.85 | 50.02 | 49.72 | 49.79 | 8,338 | -0.28(-0.56%) |