Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 51.42 | 51.59 | 51.42 | 51.45 | 10,580 | +0.01(+0.02%) |
Aug 15, 2024 | 51.48 | 51.49 | 51.40 | 51.45 | 2,352 | +0.04(+0.07%) |
Aug 14, 2024 | 51.42 | 51.44 | 51.36 | 51.41 | 5,709 | -0.02(-0.03%) |
Aug 13, 2024 | 51.30 | 51.44 | 51.30 | 51.42 | 10,554 | +0.14(+0.27%) |
Aug 12, 2024 | 51.32 | 51.35 | 51.20 | 51.29 | 35,051 | -0.11(-0.22%) |
Aug 09, 2024 | 51.40 | 51.42 | 51.33 | 51.40 | 17,067 | -0.20(-0.39%) |
Aug 08, 2024 | 51.37 | 51.61 | 51.32 | 51.60 | 20,915 | +0.41(+0.80%) |
Aug 07, 2024 | 51.42 | 51.42 | 51.18 | 51.19 | 26,256 | -0.11(-0.21%) |
Aug 06, 2024 | 51.16 | 51.37 | 51.16 | 51.30 | 15,790 | +0.17(+0.32%) |
Aug 05, 2024 | 51.13 | 51.15 | 50.90 | 51.13 | 22,991 | -0.14(-0.27%) |
Aug 02, 2024 | 51.60 | 51.61 | 50.82 | 51.27 | 121,877 | -0.39(-0.76%) |
Aug 01, 2024 | 51.67 | 51.70 | 51.65 | 51.66 | 19,768 | -0.02(-0.03%) |
Jul 31, 2024 | 51.69 | 51.73 | 51.65 | 51.67 | 10,056 | +0.04(+0.07%) |
Jul 30, 2024 | 51.60 | 51.67 | 51.60 | 51.64 | 19,721 | +0.04(+0.08%) |
Jul 29, 2024 | 51.63 | 51.65 | 51.60 | 51.60 | 17,584 | -0.05(-0.10%) |
Jul 26, 2024 | 51.70 | 51.70 | 51.57 | 51.65 | 5,918 | +0.08(+0.16%) |
Jul 25, 2024 | 51.62 | 51.66 | 51.57 | 51.57 | 4,311 | +0.05(+0.11%) |
Jul 24, 2024 | 51.46 | 51.55 | 51.44 | 51.51 | 16,836 | -0.04(-0.07%) |
Jul 23, 2024 | 51.55 | 51.61 | 51.55 | 51.55 | 6,347 | -0.07(-0.14%) |
Jul 22, 2024 | 51.58 | 51.71 | 51.55 | 51.62 | 12,059 | +0.10(+0.20%) |
Jul 19, 2024 | 51.75 | 51.75 | 51.46 | 51.52 | 13,015 | +0.01(+0.01%) |
Jul 18, 2024 | 51.54 | 51.55 | 51.45 | 51.51 | 10,858 | +0.03(+0.06%) |
Jul 17, 2024 | 51.41 | 51.52 | 51.35 | 51.48 | 27,867 | +0.01(+0.01%) |
Jul 16, 2024 | 51.45 | 51.51 | 51.41 | 51.47 | 47,884 | -0.04(-0.07%) |
Jul 15, 2024 | 51.45 | 51.57 | 51.45 | 51.51 | 12,850 | +0.00(+0.00%) |
Jul 12, 2024 | 51.39 | 51.54 | 51.39 | 51.51 | 22,110 | +0.14(+0.27%) |
Jul 11, 2024 | 51.37 | 51.43 | 51.37 | 51.37 | 11,399 | -0.01(-0.03%) |
Jul 10, 2024 | 51.41 | 51.43 | 51.35 | 51.38 | 6,943 | +0.03(+0.07%) |
Jul 09, 2024 | 51.34 | 51.56 | 51.25 | 51.35 | 9,517 | +0.00(+0.00%) |
Jul 08, 2024 | 51.30 | 51.39 | 51.24 | 51.35 | 26,126 | +0.00(+0.00%) |
Jul 05, 2024 | 51.33 | 51.38 | 51.28 | 51.35 | 15,201 | +0.06(+0.12%) |
Jul 03, 2024 | 51.36 | 51.36 | 51.24 | 51.29 | 6,055 | -0.04(-0.07%) |
Jul 02, 2024 | 51.29 | 51.35 | 51.20 | 51.33 | 22,488 | +0.05(+0.11%) |
Jul 01, 2024 | 51.25 | 51.28 | 51.19 | 51.27 | 14,741 | +0.08(+0.16%) |
Jun 28, 2024 | 51.22 | 51.22 | 51.13 | 51.19 | 8,538 | -0.01(-0.02%) |
Jun 27, 2024 | 51.16 | 51.27 | 51.12 | 51.20 | 22,769 | +0.01(+0.02%) |
Jun 26, 2024 | 51.09 | 51.28 | 51.08 | 51.19 | 15,728 | +0.00(+0.01%) |
Jun 25, 2024 | 51.15 | 51.32 | 51.11 | 51.19 | 16,299 | +0.10(+0.19%) |
Jun 24, 2024 | 51.12 | 51.16 | 51.09 | 51.09 | 2,872 | -0.03(-0.05%) |
Jun 21, 2024 | 51.09 | 51.18 | 51.07 | 51.12 | 18,780 | -0.02(-0.04%) |
Jun 20, 2024 | 51.14 | 51.21 | 51.05 | 51.14 | 18,363 | -0.00(-0.00%) |
Jun 18, 2024 | 51.09 | 51.15 | 51.04 | 51.14 | 4,489 | -0.14(-0.27%) |
Jun 17, 2024 | 51.05 | 51.30 | 51.05 | 51.28 | 23,883 | +0.32(+0.62%) |
Jun 14, 2024 | 51.18 | 51.18 | 50.96 | 50.96 | 12,222 | -0.32(-0.62%) |
Jun 13, 2024 | 51.17 | 51.28 | 51.13 | 51.28 | 17,439 | +0.11(+0.21%) |
Jun 12, 2024 | 51.15 | 51.20 | 51.13 | 51.17 | 7,065 | +0.06(+0.12%) |
Jun 11, 2024 | 51.07 | 51.16 | 51.03 | 51.11 | 8,922 | -0.03(-0.06%) |
Jun 10, 2024 | 51.11 | 51.15 | 51.08 | 51.14 | 7,672 | +0.08(+0.16%) |
Jun 07, 2024 | 51.05 | 51.12 | 50.95 | 51.06 | 12,516 | -0.02(-0.04%) |
Jun 06, 2024 | 51.14 | 51.26 | 51.08 | 51.08 | 25,631 | -0.02(-0.04%) |
Jun 05, 2024 | 51.05 | 51.28 | 50.99 | 51.10 | 7,126 | +0.07(+0.14%) |
Jun 04, 2024 | 50.98 | 51.10 | 50.98 | 51.03 | 18,548 | +0.04(+0.09%) |