Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 52.34 | 52.41 | 52.27 | 52.38 | 456,228 | +0.16(+0.31%) |
Jul 15, 2024 | 52.26 | 52.27 | 52.06 | 52.22 | 251,605 | -0.12(-0.23%) |
Jul 12, 2024 | 52.22 | 52.39 | 52.21 | 52.34 | 496,824 | +0.16(+0.31%) |
Jul 11, 2024 | 52.18 | 52.31 | 52.12 | 52.18 | 408,211 | +0.15(+0.29%) |
Jul 10, 2024 | 52.06 | 52.07 | 52.00 | 52.03 | 200,398 | +0.02(+0.04%) |
Jul 09, 2024 | 52.03 | 52.04 | 51.93 | 52.01 | 221,177 | +0.02(+0.04%) |
Jul 08, 2024 | 52.00 | 52.05 | 51.98 | 51.99 | 231,801 | -0.02(-0.05%) |
Jul 05, 2024 | 51.93 | 52.06 | 51.88 | 52.02 | 741,171 | +0.19(+0.36%) |
Jul 03, 2024 | 51.67 | 51.87 | 51.66 | 51.83 | 273,130 | +0.24(+0.47%) |
Jul 02, 2024 | 51.64 | 51.64 | 51.54 | 51.59 | 374,361 | +0.13(+0.25%) |
Jul 01, 2024 | 51.44 | 51.52 | 51.38 | 51.46 | 549,473 | -0.19(-0.37%) |
Jun 28, 2024 | 51.93 | 51.97 | 51.65 | 51.65 | 555,901 | -0.20(-0.39%) |
Jun 27, 2024 | 51.90 | 52.00 | 51.80 | 51.85 | 628,172 | -0.05(-0.10%) |
Jun 26, 2024 | 51.99 | 51.99 | 51.89 | 51.90 | 335,914 | -0.18(-0.35%) |
Jun 25, 2024 | 52.07 | 52.10 | 52.01 | 52.08 | 204,278 | +0.05(+0.10%) |
Jun 24, 2024 | 52.10 | 52.10 | 51.95 | 52.03 | 386,081 | -0.04(-0.08%) |
Jun 21, 2024 | 52.23 | 52.23 | 52.02 | 52.07 | 396,405 | -0.05(-0.10%) |
Jun 20, 2024 | 52.20 | 52.20 | 52.04 | 52.12 | 250,244 | -0.12(-0.23%) |
Jun 18, 2024 | 52.11 | 52.26 | 52.11 | 52.24 | 782,411 | +0.15(+0.29%) |
Jun 17, 2024 | 52.17 | 52.19 | 52.00 | 52.09 | 375,720 | -0.23(-0.44%) |
Jun 14, 2024 | 52.18 | 52.36 | 52.18 | 52.32 | 601,148 | +0.04(+0.08%) |
Jun 13, 2024 | 52.06 | 52.30 | 52.02 | 52.28 | 496,955 | +0.36(+0.69%) |
Jun 12, 2024 | 51.98 | 52.04 | 51.85 | 51.92 | 755,196 | +0.13(+0.25%) |
Jun 11, 2024 | 51.68 | 51.80 | 51.58 | 51.79 | 322,436 | +0.16(+0.31%) |
Jun 10, 2024 | 51.59 | 51.65 | 51.52 | 51.63 | 335,521 | -0.03(-0.06%) |
Jun 07, 2024 | 51.67 | 51.70 | 51.55 | 51.66 | 503,204 | -0.26(-0.50%) |
Jun 06, 2024 | 51.79 | 51.95 | 51.78 | 51.92 | 1,544,922 | +0.20(+0.39%) |
Jun 05, 2024 | 51.56 | 51.83 | 51.53 | 51.72 | 417,136 | +0.24(+0.47%) |
Jun 04, 2024 | 51.39 | 51.52 | 51.36 | 51.48 | 638,418 | +0.20(+0.39%) |
Jun 03, 2024 | 51.22 | 51.37 | 51.19 | 51.28 | 441,219 | +0.13(+0.25%) |
May 31, 2024 | 51.13 | 51.23 | 51.08 | 51.15 | 322,460 | +0.11(+0.21%) |
May 30, 2024 | 51.06 | 51.10 | 51.01 | 51.04 | 234,749 | +0.02(+0.04%) |
May 29, 2024 | 51.10 | 51.11 | 50.95 | 51.02 | 694,711 | -0.09(-0.18%) |
May 28, 2024 | 51.18 | 51.27 | 51.10 | 51.11 | 217,672 | -0.09(-0.18%) |
May 24, 2024 | 51.20 | 51.21 | 51.14 | 51.20 | 178,345 | +0.03(+0.06%) |
May 23, 2024 | 51.29 | 51.36 | 51.08 | 51.17 | 554,868 | -0.13(-0.25%) |
May 22, 2024 | 51.37 | 51.44 | 51.22 | 51.30 | 479,573 | -0.15(-0.29%) |
May 21, 2024 | 51.56 | 51.59 | 51.44 | 51.45 | 757,604 | -0.03(-0.06%) |
May 20, 2024 | 51.62 | 51.64 | 51.45 | 51.48 | 350,246 | -0.13(-0.25%) |
May 17, 2024 | 51.77 | 51.77 | 51.55 | 51.61 | 411,658 | -0.14(-0.27%) |
May 16, 2024 | 51.78 | 51.79 | 51.74 | 51.75 | 528,316 | -0.04(-0.08%) |
May 15, 2024 | 51.74 | 51.87 | 51.74 | 51.79 | 774,577 | +0.17(+0.33%) |
May 14, 2024 | 51.59 | 51.62 | 51.57 | 51.62 | 779,605 | +0.04(+0.08%) |
May 13, 2024 | 51.61 | 51.63 | 51.55 | 51.58 | 202,500 | -0.01(-0.02%) |
May 10, 2024 | 51.60 | 51.60 | 51.54 | 51.59 | 125,167 | -0.02(-0.04%) |
May 09, 2024 | 51.62 | 51.66 | 51.60 | 51.61 | 417,223 | -0.02(-0.04%) |
May 08, 2024 | 51.57 | 51.68 | 51.57 | 51.63 | 360,356 | -0.01(-0.02%) |
May 07, 2024 | 51.54 | 51.68 | 51.49 | 51.64 | 498,734 | +0.22(+0.43%) |
May 06, 2024 | 51.38 | 51.43 | 51.28 | 51.42 | 592,253 | +0.09(+0.17%) |
May 03, 2024 | 51.07 | 51.35 | 51.07 | 51.33 | 932,030 | +0.38(+0.74%) |
May 02, 2024 | 50.87 | 50.98 | 50.86 | 50.95 | 248,851 | +0.09(+0.18%) |