Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.55 | 52.68 | 52.50 | 52.60 | 10,325 | +0.10(+0.19%) |
Jul 18, 2024 | 52.48 | 52.50 | 52.44 | 52.50 | 8,736 | +0.04(+0.09%) |
Jul 17, 2024 | 52.48 | 52.48 | 52.43 | 52.45 | 2,986 | -0.02(-0.05%) |
Jul 16, 2024 | 52.48 | 52.48 | 52.47 | 52.48 | 8,791 | +0.05(+0.10%) |
Jul 15, 2024 | 52.47 | 52.48 | 52.35 | 52.43 | 9,750 | -0.05(-0.10%) |
Jul 12, 2024 | 52.48 | 52.48 | 52.43 | 52.48 | 16,278 | +0.10(+0.19%) |
Jul 11, 2024 | 52.48 | 52.48 | 52.36 | 52.38 | 7,117 | -0.09(-0.17%) |
Jul 10, 2024 | 52.42 | 52.50 | 52.42 | 52.47 | 23,220 | +0.05(+0.10%) |
Jul 09, 2024 | 52.41 | 52.48 | 52.33 | 52.41 | 12,715 | +0.03(+0.07%) |
Jul 08, 2024 | 52.45 | 52.45 | 52.21 | 52.38 | 15,564 | +0.01(+0.01%) |
Jul 05, 2024 | 52.22 | 52.42 | 52.22 | 52.38 | 8,253 | +0.04(+0.08%) |
Jul 03, 2024 | 52.40 | 52.42 | 52.20 | 52.33 | 12,928 | -0.04(-0.08%) |
Jul 02, 2024 | 52.39 | 52.42 | 52.35 | 52.38 | 9,735 | +0.03(+0.07%) |
Jul 01, 2024 | 52.25 | 52.51 | 52.25 | 52.34 | 4,489 | -0.19(-0.35%) |
Jun 28, 2024 | 52.64 | 52.70 | 52.50 | 52.53 | 7,179 | +0.01(+0.01%) |
Jun 27, 2024 | 52.60 | 52.64 | 52.51 | 52.52 | 17,259 | -0.15(-0.28%) |
Jun 26, 2024 | 52.58 | 52.69 | 52.58 | 52.67 | 7,262 | -0.00(-0.01%) |
Jun 25, 2024 | 52.60 | 52.69 | 52.60 | 52.67 | 4,027 | +0.01(+0.02%) |
Jun 24, 2024 | 52.68 | 52.70 | 52.58 | 52.66 | 16,357 | +0.09(+0.16%) |
Jun 21, 2024 | 52.63 | 52.63 | 52.55 | 52.58 | 12,214 | -0.04(-0.08%) |
Jun 20, 2024 | 52.65 | 52.65 | 52.50 | 52.62 | 26,669 | +0.02(+0.04%) |
Jun 18, 2024 | 52.54 | 52.65 | 52.50 | 52.60 | 34,241 | +0.10(+0.19%) |
Jun 17, 2024 | 52.42 | 52.63 | 52.38 | 52.50 | 14,707 | -0.07(-0.13%) |
Jun 14, 2024 | 52.65 | 52.65 | 52.48 | 52.57 | 10,103 | +0.04(+0.08%) |
Jun 13, 2024 | 52.63 | 52.68 | 52.52 | 52.53 | 9,970 | +0.05(+0.10%) |
Jun 12, 2024 | 52.59 | 52.59 | 52.45 | 52.48 | 3,328 | -0.11(-0.21%) |
Jun 11, 2024 | 52.57 | 52.62 | 52.53 | 52.59 | 2,740 | +0.16(+0.31%) |
Jun 10, 2024 | 52.51 | 52.62 | 52.42 | 52.43 | 6,323 | -0.08(-0.15%) |
Jun 07, 2024 | 52.54 | 52.68 | 52.40 | 52.51 | 14,774 | +0.11(+0.21%) |
Jun 06, 2024 | 52.56 | 52.68 | 52.40 | 52.40 | 4,590 | -0.12(-0.23%) |
Jun 05, 2024 | 52.43 | 52.64 | 52.29 | 52.52 | 8,504 | -0.07(-0.14%) |
Jun 04, 2024 | 52.55 | 52.59 | 52.41 | 52.59 | 2,204 | +0.06(+0.12%) |
Jun 03, 2024 | 52.35 | 52.80 | 52.35 | 52.53 | 5,917 | +0.21(+0.41%) |
May 31, 2024 | 52.13 | 52.38 | 52.13 | 52.32 | 9,749 | +0.04(+0.08%) |
May 30, 2024 | 52.34 | 52.39 | 52.28 | 52.28 | 3,220 | +0.01(+0.02%) |
May 29, 2024 | 52.34 | 52.40 | 52.27 | 52.27 | 3,020 | -0.08(-0.16%) |
May 28, 2024 | 52.24 | 52.43 | 52.24 | 52.35 | 4,891 | -0.02(-0.05%) |
May 24, 2024 | 52.39 | 52.51 | 52.24 | 52.38 | 2,497 | +0.00(+0.00%) |
May 23, 2024 | 52.28 | 52.50 | 52.18 | 52.38 | 3,197 | -0.03(-0.06%) |
May 22, 2024 | 52.34 | 52.51 | 52.24 | 52.41 | 3,824 | +0.05(+0.09%) |
May 21, 2024 | 52.37 | 52.48 | 52.36 | 52.36 | 2,307 | -0.06(-0.12%) |
May 20, 2024 | 52.23 | 52.48 | 52.23 | 52.42 | 3,973 | +0.05(+0.10%) |
May 17, 2024 | 52.28 | 52.37 | 52.16 | 52.37 | 4,746 | +0.15(+0.29%) |
May 16, 2024 | 52.37 | 52.37 | 52.13 | 52.21 | 4,546 | -0.09(-0.17%) |
May 15, 2024 | 52.40 | 52.50 | 52.09 | 52.30 | 5,803 | +0.02(+0.04%) |
May 14, 2024 | 52.16 | 52.44 | 52.16 | 52.28 | 4,054 | +0.07(+0.13%) |
May 13, 2024 | 52.22 | 52.33 | 52.02 | 52.21 | 3,982 | -0.07(-0.14%) |
May 10, 2024 | 52.15 | 52.29 | 52.15 | 52.29 | 8,303 | +0.10(+0.20%) |
May 09, 2024 | 52.17 | 52.24 | 52.17 | 52.18 | 6,173 | +0.01(+0.02%) |
May 08, 2024 | 52.10 | 52.44 | 52.10 | 52.17 | 10,142 | -0.02(-0.04%) |
May 07, 2024 | 52.19 | 52.45 | 52.02 | 52.19 | 11,599 | +0.00(+0.00%) |
May 06, 2024 | 52.17 | 52.38 | 52.08 | 52.19 | 2,757 | +0.03(+0.06%) |
May 03, 2024 | 52.23 | 52.46 | 52.13 | 52.16 | 12,181 | +0.12(+0.23%) |
May 02, 2024 | 51.96 | 52.23 | 51.96 | 52.04 | 8,351 | +0.08(+0.15%) |