Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 53.17 | 53.65 | 53.00 | 53.32 | 2,051,667 | +0.35(+0.66%) |
Jul 12, 2024 | 52.80 | 53.24 | 52.72 | 52.97 | 851,965 | +0.51(+0.97%) |
Jul 11, 2024 | 51.85 | 52.55 | 51.78 | 52.46 | 732,842 | +1.23(+2.40%) |
Jul 10, 2024 | 50.83 | 51.24 | 50.77 | 51.23 | 889,457 | +0.62(+1.23%) |
Jul 09, 2024 | 50.88 | 50.99 | 50.60 | 50.61 | 715,186 | -0.36(-0.71%) |
Jul 08, 2024 | 50.97 | 51.31 | 50.84 | 50.97 | 930,064 | +0.21(+0.41%) |
Jul 05, 2024 | 51.09 | 51.10 | 50.60 | 50.76 | 1,262,280 | -0.31(-0.61%) |
Jul 03, 2024 | 51.07 | 51.38 | 51.00 | 51.07 | 1,692,289 | +0.07(+0.14%) |
Jul 02, 2024 | 50.80 | 51.05 | 50.75 | 51.00 | 1,024,560 | +0.16(+0.31%) |
Jul 01, 2024 | 51.47 | 51.56 | 50.78 | 50.84 | 1,694,521 | -0.46(-0.90%) |
Jun 28, 2024 | 51.39 | 51.70 | 51.01 | 51.30 | 1,349,243 | +0.12(+0.23%) |
Jun 27, 2024 | 51.04 | 51.20 | 50.91 | 51.18 | 842,549 | +0.14(+0.27%) |
Jun 26, 2024 | 50.97 | 51.09 | 50.80 | 51.04 | 2,163,479 | -0.13(-0.25%) |
Jun 25, 2024 | 51.63 | 51.63 | 50.97 | 51.17 | 749,805 | -0.43(-0.83%) |
Jun 24, 2024 | 51.39 | 51.97 | 51.34 | 51.60 | 1,836,942 | +0.31(+0.60%) |
Jun 21, 2024 | 51.22 | 51.35 | 50.85 | 51.29 | 542,163 | +0.12(+0.23%) |
Jun 20, 2024 | 51.25 | 51.45 | 51.02 | 51.17 | 2,258,160 | -0.10(-0.19%) |
Jun 18, 2024 | 51.09 | 51.41 | 51.08 | 51.27 | 593,655 | +0.12(+0.23%) |
Jun 17, 2024 | 50.56 | 51.19 | 50.51 | 51.15 | 646,238 | +0.41(+0.80%) |
Jun 14, 2024 | 50.90 | 50.92 | 50.38 | 50.74 | 2,175,891 | -0.55(-1.07%) |
Jun 13, 2024 | 51.59 | 51.59 | 51.04 | 51.29 | 1,972,433 | -0.37(-0.71%) |
Jun 12, 2024 | 51.94 | 52.25 | 51.49 | 51.66 | 675,014 | +0.70(+1.37%) |
Jun 11, 2024 | 50.92 | 51.05 | 50.53 | 50.96 | 595,722 | -0.23(-0.45%) |
Jun 10, 2024 | 50.65 | 51.26 | 50.58 | 51.19 | 758,443 | +0.12(+0.23%) |
Jun 07, 2024 | 51.09 | 51.42 | 50.95 | 51.07 | 616,634 | -0.39(-0.75%) |
Jun 06, 2024 | 51.53 | 51.67 | 51.27 | 51.46 | 705,097 | -0.19(-0.37%) |
Jun 05, 2024 | 51.36 | 51.66 | 51.00 | 51.65 | 2,234,682 | +0.58(+1.13%) |
Jun 04, 2024 | 51.53 | 51.59 | 51.04 | 51.07 | 812,063 | -0.72(-1.38%) |
Jun 03, 2024 | 52.53 | 52.53 | 51.43 | 51.79 | 1,026,300 | -0.38(-0.73%) |
May 31, 2024 | 51.74 | 52.19 | 51.44 | 52.17 | 840,043 | +0.65(+1.26%) |
May 30, 2024 | 51.27 | 51.67 | 51.25 | 51.52 | 606,122 | +0.44(+0.86%) |
May 29, 2024 | 51.21 | 51.24 | 50.97 | 51.08 | 1,827,974 | -0.65(-1.25%) |
May 28, 2024 | 52.19 | 52.23 | 51.55 | 51.73 | 587,625 | -0.29(-0.56%) |
May 24, 2024 | 51.89 | 52.08 | 51.75 | 52.02 | 526,029 | +0.40(+0.77%) |
May 23, 2024 | 52.47 | 52.47 | 51.51 | 51.62 | 654,386 | -0.65(-1.24%) |
May 22, 2024 | 52.61 | 52.70 | 52.11 | 52.27 | 866,021 | -0.45(-0.85%) |
May 21, 2024 | 52.65 | 52.72 | 52.55 | 52.72 | 545,758 | -0.08(-0.15%) |
May 20, 2024 | 52.77 | 52.95 | 52.66 | 52.80 | 562,558 | +0.06(+0.11%) |
May 17, 2024 | 52.71 | 52.77 | 52.54 | 52.74 | 546,589 | +0.11(+0.21%) |
May 16, 2024 | 53.05 | 53.17 | 52.63 | 52.63 | 1,908,912 | -0.55(-1.03%) |
May 15, 2024 | 53.17 | 53.23 | 52.87 | 53.17 | 921,961 | +0.43(+0.81%) |
May 14, 2024 | 52.73 | 52.94 | 52.51 | 52.75 | 689,921 | +0.46(+0.88%) |
May 13, 2024 | 52.59 | 52.75 | 52.24 | 52.29 | 526,710 | -0.02(-0.04%) |
May 10, 2024 | 52.54 | 52.55 | 52.18 | 52.31 | 524,810 | -0.03(-0.06%) |
May 09, 2024 | 51.89 | 52.36 | 51.78 | 52.34 | 1,085,426 | +0.47(+0.90%) |
May 08, 2024 | 51.70 | 51.87 | 51.64 | 51.87 | 636,109 | -0.17(-0.33%) |
May 07, 2024 | 51.97 | 52.27 | 51.91 | 52.04 | 2,043,154 | +0.13(+0.25%) |
May 06, 2024 | 51.62 | 51.91 | 51.56 | 51.91 | 678,161 | +0.80(+1.56%) |
May 03, 2024 | 51.37 | 51.61 | 50.99 | 51.11 | 936,408 | +0.48(+0.94%) |
May 02, 2024 | 50.46 | 50.74 | 49.93 | 50.63 | 665,618 | +0.66(+1.32%) |