Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 52.96 | 53.23 | 52.92 | 53.17 | 781,648 | +0.29(+0.55%) |
Aug 22, 2024 | 52.90 | 52.90 | 52.73 | 52.88 | 538,088 | -0.16(-0.30%) |
Aug 21, 2024 | 52.97 | 53.08 | 52.88 | 53.04 | 716,159 | +0.09(+0.17%) |
Aug 20, 2024 | 52.83 | 52.95 | 52.81 | 52.95 | 542,795 | +0.23(+0.44%) |
Aug 19, 2024 | 52.69 | 52.82 | 52.68 | 52.72 | 555,878 | +0.02(+0.04%) |
Aug 16, 2024 | 52.77 | 52.80 | 52.66 | 52.70 | 699,951 | +0.00(+0.00%) |
Aug 15, 2024 | 52.61 | 52.71 | 52.56 | 52.70 | 403,363 | -0.11(-0.21%) |
Aug 14, 2024 | 52.85 | 52.95 | 52.79 | 52.81 | 505,768 | -0.04(-0.08%) |
Aug 13, 2024 | 52.85 | 52.86 | 52.77 | 52.85 | 487,528 | +0.11(+0.21%) |
Aug 12, 2024 | 52.55 | 52.76 | 52.53 | 52.74 | 618,888 | +0.14(+0.27%) |
Aug 09, 2024 | 52.64 | 52.65 | 52.54 | 52.60 | 867,026 | +0.14(+0.27%) |
Aug 08, 2024 | 52.39 | 52.47 | 52.35 | 52.46 | 634,317 | -0.05(-0.10%) |
Aug 07, 2024 | 52.58 | 52.68 | 52.48 | 52.51 | 1,390,439 | -0.18(-0.34%) |
Aug 06, 2024 | 52.84 | 52.86 | 52.66 | 52.69 | 999,988 | -0.27(-0.51%) |
Aug 05, 2024 | 52.87 | 53.05 | 52.71 | 52.96 | 6,871,177 | +0.15(+0.28%) |
Aug 02, 2024 | 52.77 | 52.88 | 52.68 | 52.81 | 5,355,606 | +0.25(+0.48%) |
Aug 01, 2024 | 52.57 | 52.72 | 52.55 | 52.56 | 4,456,059 | -0.13(-0.25%) |
Jul 31, 2024 | 52.55 | 52.69 | 52.41 | 52.69 | 711,123 | +0.30(+0.57%) |
Jul 30, 2024 | 52.39 | 52.46 | 52.31 | 52.39 | 515,220 | +0.03(+0.06%) |
Jul 29, 2024 | 52.38 | 52.39 | 52.31 | 52.36 | 555,718 | +0.08(+0.15%) |
Jul 26, 2024 | 52.27 | 52.31 | 52.21 | 52.28 | 549,519 | +0.14(+0.27%) |
Jul 25, 2024 | 52.07 | 52.21 | 52.07 | 52.14 | 726,856 | +0.12(+0.23%) |
Jul 24, 2024 | 52.20 | 52.26 | 52.01 | 52.02 | 545,787 | -0.15(-0.29%) |
Jul 23, 2024 | 52.20 | 52.27 | 52.16 | 52.17 | 621,160 | -0.01(-0.02%) |
Jul 22, 2024 | 52.25 | 52.27 | 52.10 | 52.18 | 1,131,390 | -0.07(-0.13%) |
Jul 19, 2024 | 52.31 | 52.33 | 52.24 | 52.25 | 294,223 | -0.13(-0.25%) |
Jul 18, 2024 | 52.42 | 52.51 | 52.37 | 52.38 | 755,964 | -0.13(-0.25%) |
Jul 17, 2024 | 52.45 | 52.54 | 52.41 | 52.51 | 723,867 | +0.02(+0.04%) |
Jul 16, 2024 | 52.39 | 52.52 | 52.36 | 52.49 | 837,536 | +0.18(+0.34%) |
Jul 15, 2024 | 52.30 | 52.38 | 52.27 | 52.31 | 572,067 | -0.03(-0.06%) |
Jul 12, 2024 | 52.28 | 52.35 | 52.23 | 52.34 | 486,435 | +0.07(+0.13%) |
Jul 11, 2024 | 52.30 | 52.36 | 52.23 | 52.27 | 902,541 | +0.15(+0.29%) |
Jul 10, 2024 | 52.04 | 52.13 | 52.02 | 52.12 | 1,119,483 | +0.12(+0.23%) |
Jul 09, 2024 | 52.05 | 52.09 | 51.95 | 52.00 | 1,295,396 | -0.11(-0.21%) |
Jul 08, 2024 | 52.07 | 52.14 | 52.02 | 52.11 | 895,828 | +0.00(+0.00%) |
Jul 05, 2024 | 52.01 | 52.16 | 51.97 | 52.11 | 600,982 | +0.23(+0.44%) |
Jul 03, 2024 | 51.74 | 51.92 | 51.74 | 51.88 | 566,521 | +0.20(+0.39%) |
Jul 02, 2024 | 51.73 | 51.76 | 51.60 | 51.68 | 751,550 | +0.10(+0.19%) |
Jul 01, 2024 | 51.61 | 51.73 | 51.53 | 51.58 | 917,802 | -0.18(-0.35%) |
Jun 28, 2024 | 52.05 | 52.06 | 51.76 | 51.76 | 762,682 | -0.18(-0.34%) |
Jun 27, 2024 | 51.95 | 52.00 | 51.92 | 51.94 | 614,373 | +0.10(+0.19%) |
Jun 26, 2024 | 51.80 | 51.86 | 51.78 | 51.84 | 1,221,459 | -0.15(-0.29%) |
Jun 25, 2024 | 51.89 | 51.99 | 51.89 | 51.99 | 4,800,506 | +0.06(+0.11%) |
Jun 24, 2024 | 51.91 | 51.93 | 51.85 | 51.93 | 568,487 | +0.03(+0.06%) |
Jun 21, 2024 | 52.02 | 52.05 | 51.89 | 51.90 | 3,666,621 | -0.08(-0.15%) |
Jun 20, 2024 | 51.80 | 51.99 | 51.78 | 51.98 | 1,142,786 | +0.01(+0.02%) |
Jun 18, 2024 | 51.87 | 52.01 | 51.85 | 51.97 | 643,697 | +0.23(+0.44%) |
Jun 17, 2024 | 51.70 | 51.76 | 51.67 | 51.74 | 4,693,469 | -0.07(-0.13%) |
Jun 14, 2024 | 51.82 | 51.87 | 51.77 | 51.81 | 666,208 | +0.05(+0.10%) |
Jun 13, 2024 | 51.69 | 51.88 | 51.67 | 51.76 | 695,002 | +0.20(+0.39%) |
Jun 12, 2024 | 51.76 | 51.84 | 51.54 | 51.56 | 1,498,276 | +0.06(+0.12%) |
Jun 11, 2024 | 51.38 | 51.52 | 51.34 | 51.50 | 839,246 | +0.15(+0.29%) |
Jun 10, 2024 | 51.37 | 51.40 | 51.32 | 51.35 | 1,249,272 | -0.09(-0.17%) |
Jun 07, 2024 | 51.54 | 51.54 | 51.43 | 51.44 | 987,038 | -0.40(-0.77%) |
Jun 06, 2024 | 51.80 | 51.87 | 51.77 | 51.84 | 584,949 | -0.04(-0.08%) |
Jun 05, 2024 | 51.80 | 51.88 | 51.66 | 51.88 | 776,941 | +0.14(+0.27%) |
Jun 04, 2024 | 51.69 | 51.77 | 51.64 | 51.74 | 927,952 | +0.16(+0.31%) |