Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 52.25 | 52.27 | 52.10 | 52.18 | 1,131,390 | -0.07(-0.13%) |
Jul 19, 2024 | 52.31 | 52.33 | 52.24 | 52.25 | 294,223 | -0.13(-0.25%) |
Jul 18, 2024 | 52.42 | 52.51 | 52.37 | 52.38 | 755,964 | -0.13(-0.25%) |
Jul 17, 2024 | 52.45 | 52.54 | 52.41 | 52.51 | 723,867 | +0.02(+0.04%) |
Jul 16, 2024 | 52.39 | 52.52 | 52.36 | 52.49 | 837,536 | +0.18(+0.34%) |
Jul 15, 2024 | 52.30 | 52.38 | 52.27 | 52.31 | 572,067 | -0.03(-0.06%) |
Jul 12, 2024 | 52.28 | 52.35 | 52.23 | 52.34 | 486,435 | +0.07(+0.13%) |
Jul 11, 2024 | 52.30 | 52.36 | 52.23 | 52.27 | 902,541 | +0.15(+0.29%) |
Jul 10, 2024 | 52.04 | 52.13 | 52.02 | 52.12 | 1,119,483 | +0.12(+0.23%) |
Jul 09, 2024 | 52.05 | 52.09 | 51.95 | 52.00 | 1,295,396 | -0.11(-0.21%) |
Jul 08, 2024 | 52.07 | 52.14 | 52.02 | 52.11 | 895,828 | +0.00(+0.00%) |
Jul 05, 2024 | 52.01 | 52.16 | 51.97 | 52.11 | 600,982 | +0.23(+0.44%) |
Jul 03, 2024 | 51.74 | 51.92 | 51.74 | 51.88 | 566,521 | +0.20(+0.39%) |
Jul 02, 2024 | 51.73 | 51.76 | 51.60 | 51.68 | 751,550 | +0.10(+0.19%) |
Jul 01, 2024 | 51.61 | 51.73 | 51.53 | 51.58 | 917,802 | -0.43(-0.83%) |
Jun 28, 2024 | 52.30 | 52.31 | 52.01 | 52.01 | 759,016 | -0.18(-0.34%) |
Jun 27, 2024 | 52.20 | 52.25 | 52.17 | 52.19 | 611,420 | +0.10(+0.19%) |
Jun 26, 2024 | 52.05 | 52.11 | 52.03 | 52.09 | 1,215,588 | -0.15(-0.29%) |
Jun 25, 2024 | 52.14 | 52.24 | 52.14 | 52.24 | 4,777,431 | +0.06(+0.11%) |
Jun 24, 2024 | 52.16 | 52.18 | 52.10 | 52.18 | 565,755 | +0.03(+0.06%) |
Jun 21, 2024 | 52.27 | 52.30 | 52.14 | 52.15 | 3,648,997 | -0.08(-0.15%) |
Jun 20, 2024 | 52.05 | 52.24 | 52.03 | 52.23 | 1,137,293 | +0.01(+0.02%) |
Jun 18, 2024 | 52.12 | 52.26 | 52.10 | 52.22 | 640,603 | +0.23(+0.44%) |
Jun 17, 2024 | 51.95 | 52.01 | 51.92 | 51.99 | 4,670,909 | -0.07(-0.13%) |
Jun 14, 2024 | 52.07 | 52.12 | 52.02 | 52.06 | 663,006 | +0.05(+0.10%) |
Jun 13, 2024 | 51.94 | 52.13 | 51.92 | 52.01 | 691,662 | +0.20(+0.39%) |
Jun 12, 2024 | 52.01 | 52.09 | 51.79 | 51.81 | 1,491,075 | +0.06(+0.12%) |
Jun 11, 2024 | 51.63 | 51.77 | 51.59 | 51.75 | 835,212 | +0.15(+0.29%) |
Jun 10, 2024 | 51.62 | 51.65 | 51.57 | 51.60 | 1,243,267 | -0.09(-0.17%) |
Jun 07, 2024 | 51.79 | 51.79 | 51.68 | 51.69 | 982,294 | -0.40(-0.77%) |
Jun 06, 2024 | 52.05 | 52.12 | 52.02 | 52.09 | 582,138 | -0.04(-0.08%) |
Jun 05, 2024 | 52.05 | 52.13 | 51.91 | 52.13 | 773,207 | +0.14(+0.27%) |
Jun 04, 2024 | 51.94 | 52.02 | 51.88 | 51.99 | 923,492 | +0.16(+0.31%) |
Jun 03, 2024 | 51.66 | 51.84 | 51.65 | 51.83 | 970,575 | +0.20(+0.39%) |
May 31, 2024 | 51.56 | 51.63 | 51.50 | 51.63 | 884,647 | +0.20(+0.39%) |
May 30, 2024 | 51.35 | 51.44 | 51.35 | 51.43 | 988,048 | +0.20(+0.39%) |
May 29, 2024 | 51.24 | 51.28 | 51.13 | 51.23 | 1,102,328 | -0.11(-0.21%) |
May 28, 2024 | 51.56 | 51.57 | 51.33 | 51.34 | 693,455 | -0.15(-0.29%) |
May 24, 2024 | 51.42 | 51.53 | 51.41 | 51.49 | 518,929 | +0.05(+0.10%) |
May 23, 2024 | 51.65 | 51.65 | 51.39 | 51.44 | 950,455 | -0.19(-0.37%) |
May 22, 2024 | 51.56 | 51.67 | 51.56 | 51.63 | 732,369 | -0.04(-0.08%) |
May 21, 2024 | 51.66 | 51.69 | 51.63 | 51.67 | 635,119 | +0.14(+0.27%) |
May 20, 2024 | 51.50 | 51.58 | 51.50 | 51.53 | 1,116,711 | -0.03(-0.06%) |
May 17, 2024 | 51.59 | 51.64 | 51.56 | 51.56 | 807,450 | -0.07(-0.13%) |
May 16, 2024 | 51.71 | 51.72 | 51.61 | 51.63 | 1,103,657 | -0.06(-0.12%) |
May 15, 2024 | 51.63 | 51.72 | 51.55 | 51.69 | 1,114,774 | +0.27(+0.52%) |
May 14, 2024 | 51.34 | 51.43 | 51.33 | 51.42 | 679,897 | +0.11(+0.21%) |
May 13, 2024 | 51.38 | 51.39 | 51.30 | 51.31 | 719,692 | +0.02(+0.04%) |
May 10, 2024 | 51.36 | 51.38 | 51.26 | 51.29 | 1,767,811 | -0.08(-0.15%) |
May 09, 2024 | 51.23 | 51.40 | 51.22 | 51.37 | 1,369,531 | +0.16(+0.31%) |
May 08, 2024 | 51.20 | 51.24 | 51.18 | 51.21 | 1,897,471 | -0.05(-0.10%) |
May 07, 2024 | 51.37 | 51.39 | 51.23 | 51.26 | 6,690,165 | -0.01(-0.02%) |
May 06, 2024 | 51.23 | 51.30 | 51.21 | 51.27 | 605,234 | +0.05(+0.10%) |
May 03, 2024 | 51.28 | 51.30 | 51.12 | 51.22 | 1,221,620 | +0.23(+0.45%) |
May 02, 2024 | 50.82 | 51.01 | 50.78 | 50.99 | 763,885 | +0.18(+0.35%) |