Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 51.90 | 52.05 | 51.88 | 52.04 | 1,385,963 | +0.20(+0.39%) |
Jul 15, 2024 | 51.93 | 51.99 | 51.84 | 51.84 | 1,160,409 | -0.20(-0.38%) |
Jul 12, 2024 | 51.92 | 52.04 | 51.87 | 52.04 | 1,418,712 | +0.16(+0.31%) |
Jul 11, 2024 | 51.89 | 51.98 | 51.85 | 51.88 | 2,321,646 | +0.24(+0.46%) |
Jul 10, 2024 | 51.59 | 51.64 | 51.54 | 51.64 | 1,099,898 | +0.09(+0.17%) |
Jul 09, 2024 | 51.52 | 51.60 | 51.46 | 51.55 | 1,573,661 | -0.07(-0.14%) |
Jul 08, 2024 | 51.63 | 51.67 | 51.56 | 51.62 | 2,119,624 | +0.01(+0.02%) |
Jul 05, 2024 | 51.54 | 51.63 | 51.48 | 51.61 | 1,446,668 | +0.27(+0.53%) |
Jul 03, 2024 | 51.20 | 51.38 | 51.16 | 51.34 | 1,507,876 | +0.26(+0.51%) |
Jul 02, 2024 | 51.05 | 51.08 | 50.97 | 51.08 | 1,278,113 | +0.23(+0.45%) |
Jul 01, 2024 | 50.95 | 51.05 | 50.82 | 50.85 | 5,639,718 | -0.41(-0.80%) |
Jun 28, 2024 | 51.57 | 51.60 | 51.25 | 51.26 | 1,528,099 | -0.19(-0.37%) |
Jun 27, 2024 | 51.44 | 51.51 | 51.44 | 51.45 | 2,205,893 | +0.10(+0.19%) |
Jun 26, 2024 | 51.33 | 51.39 | 51.31 | 51.35 | 1,335,498 | -0.21(-0.41%) |
Jun 25, 2024 | 51.55 | 51.59 | 51.49 | 51.56 | 1,485,834 | -0.01(-0.02%) |
Jun 24, 2024 | 51.55 | 51.63 | 51.53 | 51.57 | 1,668,438 | +0.03(+0.06%) |
Jun 21, 2024 | 51.58 | 51.61 | 51.44 | 51.54 | 3,677,067 | +0.05(+0.10%) |
Jun 20, 2024 | 51.43 | 51.52 | 51.41 | 51.49 | 1,359,241 | -0.13(-0.25%) |
Jun 18, 2024 | 51.54 | 51.69 | 51.54 | 51.62 | 1,179,569 | +0.19(+0.37%) |
Jun 17, 2024 | 51.39 | 51.47 | 51.38 | 51.43 | 971,708 | -0.19(-0.37%) |
Jun 14, 2024 | 51.61 | 51.67 | 51.56 | 51.62 | 1,643,620 | +0.00(+0.00%) |
Jun 13, 2024 | 51.61 | 51.69 | 51.52 | 51.62 | 1,571,079 | +0.22(+0.43%) |
Jun 12, 2024 | 51.56 | 51.68 | 51.40 | 51.40 | 1,482,876 | +0.26(+0.51%) |
Jun 11, 2024 | 51.01 | 51.17 | 50.98 | 51.14 | 1,434,203 | +0.15(+0.29%) |
Jun 10, 2024 | 50.95 | 51.01 | 50.94 | 50.99 | 1,252,369 | -0.04(-0.08%) |
Jun 07, 2024 | 51.08 | 51.12 | 51.02 | 51.03 | 1,228,893 | -0.39(-0.76%) |
Jun 06, 2024 | 51.39 | 51.45 | 51.37 | 51.42 | 1,663,533 | -0.02(-0.04%) |
Jun 05, 2024 | 51.35 | 51.45 | 51.21 | 51.44 | 1,635,829 | +0.13(+0.25%) |
Jun 04, 2024 | 51.26 | 51.36 | 51.21 | 51.31 | 2,538,685 | +0.16(+0.31%) |
Jun 03, 2024 | 50.98 | 51.15 | 50.96 | 51.15 | 1,830,256 | +0.25(+0.49%) |
May 31, 2024 | 50.83 | 50.90 | 50.78 | 50.90 | 2,577,040 | +0.22(+0.43%) |
May 30, 2024 | 50.60 | 50.70 | 50.58 | 50.68 | 3,681,069 | +0.22(+0.43%) |
May 29, 2024 | 50.52 | 50.52 | 50.38 | 50.46 | 4,679,560 | -0.17(-0.33%) |
May 28, 2024 | 50.91 | 50.91 | 50.62 | 50.63 | 2,270,301 | -0.23(-0.45%) |
May 24, 2024 | 50.76 | 50.86 | 50.73 | 50.86 | 1,078,992 | +0.12(+0.24%) |
May 23, 2024 | 50.98 | 50.98 | 50.70 | 50.74 | 2,282,393 | -0.17(-0.33%) |
May 22, 2024 | 50.88 | 50.98 | 50.87 | 50.91 | 1,239,840 | -0.08(-0.17%) |
May 21, 2024 | 51.03 | 51.04 | 50.97 | 50.99 | 1,238,157 | +0.07(+0.15%) |
May 20, 2024 | 50.92 | 50.95 | 50.90 | 50.92 | 1,213,225 | -0.03(-0.06%) |
May 17, 2024 | 51.00 | 51.02 | 50.93 | 50.95 | 1,959,555 | -0.06(-0.12%) |
May 16, 2024 | 51.12 | 51.12 | 51.00 | 51.01 | 2,252,883 | -0.06(-0.12%) |
May 15, 2024 | 51.02 | 51.11 | 50.92 | 51.07 | 1,411,292 | +0.38(+0.75%) |
May 14, 2024 | 50.68 | 50.74 | 50.64 | 50.69 | 1,860,369 | +0.13(+0.26%) |
May 13, 2024 | 50.67 | 50.69 | 50.55 | 50.56 | 2,334,304 | +0.02(+0.04%) |
May 10, 2024 | 50.60 | 50.63 | 50.51 | 50.54 | 1,348,519 | -0.13(-0.26%) |
May 09, 2024 | 50.61 | 50.72 | 50.58 | 50.67 | 4,051,473 | +0.05(+0.10%) |
May 08, 2024 | 50.62 | 50.68 | 50.61 | 50.62 | 2,311,548 | -0.09(-0.18%) |
May 07, 2024 | 50.82 | 50.87 | 50.70 | 50.71 | 1,559,969 | +0.00(+0.00%) |
May 06, 2024 | 50.65 | 50.72 | 50.64 | 50.71 | 1,524,951 | +0.08(+0.17%) |
May 03, 2024 | 50.68 | 50.83 | 50.48 | 50.63 | 2,128,327 | +0.29(+0.57%) |
May 02, 2024 | 50.11 | 50.35 | 50.05 | 50.34 | 2,040,829 | +0.29(+0.59%) |