Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 51.85 | 51.89 | 51.83 | 51.88 | 39,095 | +0.09(+0.18%) |
Jul 15, 2024 | 51.83 | 51.83 | 51.72 | 51.79 | 22,558 | -0.03(-0.06%) |
Jul 12, 2024 | 51.84 | 51.85 | 51.80 | 51.82 | 223,747 | +0.06(+0.12%) |
Jul 11, 2024 | 51.69 | 51.83 | 51.69 | 51.76 | 33,829 | +0.08(+0.15%) |
Jul 10, 2024 | 51.61 | 51.68 | 51.61 | 51.68 | 41,498 | +0.09(+0.17%) |
Jul 09, 2024 | 51.64 | 51.65 | 51.59 | 51.59 | 47,585 | -0.05(-0.10%) |
Jul 08, 2024 | 51.68 | 51.68 | 51.60 | 51.64 | 60,451 | -0.02(-0.04%) |
Jul 05, 2024 | 51.64 | 51.67 | 51.57 | 51.66 | 30,739 | +0.08(+0.16%) |
Jul 03, 2024 | 51.36 | 51.58 | 51.36 | 51.58 | 56,556 | +0.20(+0.39%) |
Jul 02, 2024 | 51.34 | 51.40 | 51.30 | 51.38 | 70,832 | +0.18(+0.35%) |
Jul 01, 2024 | 51.27 | 51.28 | 51.15 | 51.20 | 87,818 | -0.20(-0.39%) |
Jun 28, 2024 | 51.64 | 51.65 | 51.39 | 51.40 | 76,583 | -0.15(-0.28%) |
Jun 27, 2024 | 51.56 | 51.59 | 51.51 | 51.55 | 57,455 | +0.05(+0.09%) |
Jun 26, 2024 | 51.60 | 51.60 | 51.46 | 51.50 | 78,781 | -0.14(-0.27%) |
Jun 25, 2024 | 51.72 | 51.72 | 51.64 | 51.64 | 90,015 | -0.05(-0.10%) |
Jun 24, 2024 | 51.66 | 51.72 | 51.65 | 51.69 | 98,943 | +0.09(+0.17%) |
Jun 21, 2024 | 51.72 | 51.72 | 51.57 | 51.60 | 72,004 | -0.15(-0.29%) |
Jun 20, 2024 | 51.70 | 51.75 | 51.64 | 51.75 | 43,541 | +0.01(+0.02%) |
Jun 18, 2024 | 51.61 | 51.77 | 51.61 | 51.74 | 33,903 | +0.09(+0.16%) |
Jun 17, 2024 | 51.70 | 51.70 | 51.61 | 51.66 | 19,049 | -0.14(-0.28%) |
Jun 14, 2024 | 51.69 | 51.80 | 51.69 | 51.80 | 23,975 | +0.06(+0.13%) |
Jun 13, 2024 | 51.65 | 51.75 | 51.65 | 51.73 | 17,494 | +0.16(+0.30%) |
Jun 12, 2024 | 51.55 | 51.60 | 51.53 | 51.58 | 29,622 | +0.21(+0.41%) |
Jun 11, 2024 | 51.30 | 51.37 | 51.25 | 51.37 | 54,060 | +0.10(+0.20%) |
Jun 10, 2024 | 51.25 | 51.27 | 51.18 | 51.27 | 24,048 | +0.03(+0.06%) |
Jun 07, 2024 | 51.44 | 51.44 | 51.22 | 51.24 | 34,704 | -0.23(-0.45%) |
Jun 06, 2024 | 51.43 | 51.49 | 51.43 | 51.47 | 64,664 | +0.14(+0.27%) |
Jun 05, 2024 | 51.22 | 51.35 | 51.22 | 51.33 | 74,042 | +0.17(+0.33%) |
Jun 04, 2024 | 51.04 | 51.16 | 51.04 | 51.16 | 66,727 | +0.15(+0.29%) |
Jun 03, 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 25,058 | +0.03(+0.06%) |
May 31, 2024 | 50.89 | 50.98 | 50.82 | 50.98 | 55,556 | +0.15(+0.29%) |
May 30, 2024 | 50.84 | 50.88 | 50.77 | 50.83 | 61,687 | +0.03(+0.06%) |
May 29, 2024 | 50.86 | 50.91 | 50.80 | 50.80 | 140,995 | -0.16(-0.31%) |
May 28, 2024 | 51.02 | 51.04 | 50.95 | 50.96 | 21,832 | -0.05(-0.10%) |
May 24, 2024 | 51.06 | 51.06 | 50.97 | 51.01 | 26,144 | -0.04(-0.08%) |
May 23, 2024 | 51.19 | 51.20 | 51.01 | 51.05 | 40,484 | -0.18(-0.35%) |
May 22, 2024 | 51.27 | 51.27 | 51.12 | 51.23 | 20,728 | -0.07(-0.14%) |
May 21, 2024 | 51.42 | 51.42 | 51.27 | 51.30 | 40,866 | -0.08(-0.16%) |
May 20, 2024 | 51.45 | 51.46 | 51.35 | 51.38 | 35,769 | -0.07(-0.14%) |
May 17, 2024 | 51.54 | 51.56 | 51.43 | 51.45 | 42,681 | -0.14(-0.27%) |
May 16, 2024 | 51.67 | 51.67 | 51.56 | 51.59 | 28,586 | -0.08(-0.15%) |
May 15, 2024 | 51.65 | 51.69 | 51.61 | 51.67 | 29,028 | +0.08(+0.15%) |
May 14, 2024 | 51.58 | 51.60 | 51.50 | 51.59 | 53,197 | +0.07(+0.14%) |
May 13, 2024 | 51.58 | 51.58 | 51.48 | 51.52 | 13,835 | +0.03(+0.06%) |
May 10, 2024 | 51.55 | 51.55 | 51.48 | 51.49 | 27,429 | -0.07(-0.14%) |
May 09, 2024 | 51.56 | 51.60 | 51.54 | 51.56 | 25,349 | -0.01(-0.03%) |
May 08, 2024 | 51.53 | 51.58 | 51.51 | 51.58 | 18,021 | +0.04(+0.08%) |
May 07, 2024 | 51.47 | 51.56 | 51.44 | 51.54 | 37,864 | +0.17(+0.34%) |
May 06, 2024 | 51.32 | 51.39 | 51.28 | 51.36 | 27,169 | +0.04(+0.07%) |
May 03, 2024 | 51.31 | 51.34 | 51.24 | 51.33 | 34,456 | +0.14(+0.27%) |
May 02, 2024 | 51.12 | 51.19 | 51.08 | 51.19 | 52,914 | +0.13(+0.25%) |