Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 51.78 | 51.86 | 51.77 | 51.86 | 172,055 | +0.09(+0.17%) |
Sep 03, 2024 | 51.76 | 51.77 | 51.69 | 51.77 | 46,659 | -0.12(-0.23%) |
Aug 30, 2024 | 51.90 | 51.93 | 51.83 | 51.89 | 30,811 | -0.02(-0.04%) |
Aug 29, 2024 | 51.89 | 51.95 | 51.85 | 51.91 | 22,899 | -0.01(-0.02%) |
Aug 28, 2024 | 51.92 | 51.96 | 51.87 | 51.92 | 23,952 | -0.05(-0.09%) |
Aug 27, 2024 | 51.89 | 51.99 | 51.85 | 51.97 | 47,398 | +0.07(+0.13%) |
Aug 26, 2024 | 51.93 | 51.96 | 51.90 | 51.90 | 36,987 | -0.03(-0.07%) |
Aug 23, 2024 | 51.84 | 51.95 | 51.81 | 51.93 | 22,765 | +0.09(+0.18%) |
Aug 22, 2024 | 51.83 | 51.85 | 51.79 | 51.84 | 24,718 | -0.03(-0.06%) |
Aug 21, 2024 | 51.85 | 51.91 | 51.80 | 51.87 | 19,158 | +0.05(+0.10%) |
Aug 20, 2024 | 51.75 | 51.83 | 51.75 | 51.82 | 25,792 | +0.09(+0.17%) |
Aug 19, 2024 | 51.73 | 51.89 | 51.71 | 51.73 | 29,597 | +0.00(+0.00%) |
Aug 16, 2024 | 51.75 | 51.79 | 51.67 | 51.73 | 33,130 | +0.00(+0.00%) |
Aug 15, 2024 | 51.71 | 51.76 | 51.60 | 51.73 | 32,602 | -0.04(-0.09%) |
Aug 14, 2024 | 51.77 | 51.81 | 51.76 | 51.77 | 30,924 | +0.01(+0.03%) |
Aug 13, 2024 | 51.77 | 51.77 | 51.70 | 51.76 | 30,492 | +0.05(+0.10%) |
Aug 12, 2024 | 51.67 | 51.71 | 51.60 | 51.71 | 40,780 | +0.07(+0.13%) |
Aug 09, 2024 | 51.70 | 51.70 | 51.61 | 51.64 | 10,310 | +0.02(+0.04%) |
Aug 08, 2024 | 51.57 | 51.64 | 51.55 | 51.62 | 31,100 | +0.00(+0.01%) |
Aug 07, 2024 | 51.67 | 51.67 | 51.57 | 51.62 | 20,021 | -0.09(-0.16%) |
Aug 06, 2024 | 51.72 | 51.72 | 51.59 | 51.70 | 27,353 | -0.02(-0.04%) |
Aug 05, 2024 | 51.84 | 51.87 | 51.65 | 51.72 | 134,418 | -0.01(-0.02%) |
Aug 02, 2024 | 51.64 | 51.77 | 51.64 | 51.73 | 36,665 | +0.18(+0.35%) |
Aug 01, 2024 | 51.56 | 51.56 | 51.48 | 51.55 | 39,768 | +0.08(+0.16%) |
Jul 31, 2024 | 51.39 | 51.50 | 51.38 | 51.47 | 37,851 | +0.10(+0.20%) |
Jul 30, 2024 | 51.38 | 51.39 | 51.31 | 51.36 | 27,917 | +0.04(+0.09%) |
Jul 29, 2024 | 51.36 | 51.38 | 51.31 | 51.32 | 36,744 | +0.04(+0.08%) |
Jul 26, 2024 | 51.33 | 51.34 | 51.26 | 51.28 | 17,127 | +0.05(+0.09%) |
Jul 25, 2024 | 51.26 | 51.26 | 51.21 | 51.23 | 10,513 | -0.01(-0.01%) |
Jul 24, 2024 | 51.28 | 51.28 | 51.18 | 51.24 | 11,477 | +0.00(+0.00%) |
Jul 23, 2024 | 51.19 | 51.24 | 51.18 | 51.24 | 22,387 | +0.07(+0.15%) |
Jul 22, 2024 | 51.19 | 51.22 | 51.15 | 51.16 | 14,772 | -0.01(-0.01%) |
Jul 19, 2024 | 51.41 | 51.41 | 51.17 | 51.17 | 9,828 | -0.05(-0.10%) |
Jul 18, 2024 | 51.26 | 51.27 | 51.20 | 51.22 | 89,306 | +0.02(+0.04%) |
Jul 17, 2024 | 51.14 | 51.25 | 51.14 | 51.20 | 33,783 | -0.01(-0.01%) |
Jul 16, 2024 | 51.19 | 51.22 | 51.15 | 51.20 | 234,857 | +0.02(+0.03%) |
Jul 15, 2024 | 51.22 | 51.22 | 51.15 | 51.19 | 19,133 | +0.02(+0.04%) |
Jul 12, 2024 | 51.10 | 51.19 | 51.10 | 51.17 | 18,143 | +0.04(+0.08%) |
Jul 11, 2024 | 51.05 | 51.15 | 51.05 | 51.13 | 21,739 | +0.13(+0.25%) |
Jul 10, 2024 | 51.01 | 51.03 | 50.99 | 51.00 | 15,989 | +0.02(+0.04%) |
Jul 09, 2024 | 51.03 | 51.03 | 50.96 | 50.98 | 35,956 | +0.00(+0.00%) |
Jul 08, 2024 | 50.98 | 50.98 | 50.92 | 50.98 | 19,818 | +0.02(+0.04%) |
Jul 05, 2024 | 51.02 | 51.02 | 50.90 | 50.96 | 17,276 | +0.09(+0.18%) |
Jul 03, 2024 | 50.84 | 50.90 | 50.83 | 50.87 | 15,228 | +0.07(+0.14%) |
Jul 02, 2024 | 50.76 | 50.86 | 50.76 | 50.80 | 23,861 | -0.02(-0.04%) |