Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 51.21 | 51.21 | 51.15 | 51.20 | 38,374 | -0.01(-0.02%) |
Jul 23, 2024 | 51.17 | 51.22 | 51.16 | 51.21 | 31,297 | +0.03(+0.06%) |
Jul 22, 2024 | 51.18 | 51.18 | 51.13 | 51.18 | 44,295 | +0.05(+0.09%) |
Jul 19, 2024 | 51.14 | 51.21 | 51.13 | 51.13 | 205,373 | -0.02(-0.05%) |
Jul 18, 2024 | 51.12 | 51.17 | 51.10 | 51.16 | 54,859 | +0.04(+0.08%) |
Jul 17, 2024 | 51.11 | 51.14 | 51.09 | 51.12 | 31,461 | -0.01(-0.02%) |
Jul 16, 2024 | 51.08 | 51.13 | 51.06 | 51.13 | 97,842 | +0.02(+0.04%) |
Jul 15, 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 23,935 | +0.01(+0.02%) |
Jul 12, 2024 | 50.98 | 51.11 | 50.98 | 51.10 | 72,300 | +0.02(+0.04%) |
Jul 11, 2024 | 51.04 | 51.10 | 51.00 | 51.08 | 101,452 | +0.08(+0.15%) |
Jul 10, 2024 | 50.98 | 51.02 | 50.98 | 51.00 | 63,933 | +0.01(+0.02%) |
Jul 09, 2024 | 51.02 | 51.02 | 50.96 | 50.99 | 108,945 | +0.00(+0.00%) |
Jul 08, 2024 | 50.97 | 51.00 | 50.96 | 50.99 | 23,036 | -0.01(-0.02%) |
Jul 05, 2024 | 50.97 | 51.00 | 50.94 | 51.00 | 37,044 | +0.05(+0.10%) |
Jul 03, 2024 | 50.91 | 50.95 | 50.90 | 50.95 | 21,220 | +0.03(+0.05%) |
Jul 02, 2024 | 50.88 | 50.95 | 50.87 | 50.92 | 56,937 | +0.06(+0.13%) |
Jul 01, 2024 | 50.89 | 51.00 | 50.82 | 50.86 | 35,656 | -0.03(-0.06%) |
Jun 28, 2024 | 50.89 | 50.93 | 50.86 | 50.89 | 41,167 | -0.21(-0.41%) |
Jun 27, 2024 | 51.06 | 51.11 | 51.05 | 51.10 | 27,238 | +0.02(+0.04%) |
Jun 26, 2024 | 51.07 | 51.11 | 51.05 | 51.08 | 37,685 | -0.02(-0.04%) |
Jun 25, 2024 | 51.10 | 51.10 | 51.07 | 51.10 | 26,924 | +0.02(+0.04%) |
Jun 24, 2024 | 51.06 | 51.11 | 51.03 | 51.08 | 66,529 | -0.02(-0.04%) |
Jun 21, 2024 | 51.04 | 51.10 | 51.04 | 51.10 | 26,007 | +0.07(+0.14%) |
Jun 20, 2024 | 51.01 | 51.11 | 51.00 | 51.03 | 62,911 | -0.00(-0.01%) |
Jun 18, 2024 | 51.02 | 51.06 | 50.99 | 51.03 | 37,527 | +0.04(+0.09%) |
Jun 17, 2024 | 51.01 | 51.04 | 50.99 | 50.99 | 31,301 | -0.07(-0.14%) |
Jun 14, 2024 | 51.00 | 51.06 | 50.99 | 51.06 | 38,363 | +0.05(+0.10%) |
Jun 13, 2024 | 50.98 | 51.07 | 50.96 | 51.01 | 31,487 | +0.01(+0.02%) |
Jun 12, 2024 | 50.98 | 51.00 | 50.94 | 51.00 | 82,765 | +0.02(+0.04%) |
Jun 11, 2024 | 50.93 | 50.98 | 50.91 | 50.98 | 49,060 | +0.03(+0.06%) |
Jun 10, 2024 | 50.91 | 50.96 | 50.91 | 50.95 | 19,517 | +0.06(+0.12%) |
Jun 07, 2024 | 50.95 | 50.95 | 50.89 | 50.89 | 97,360 | -0.06(-0.12%) |
Jun 06, 2024 | 50.91 | 51.00 | 50.91 | 50.95 | 38,841 | +0.00(+0.00%) |
Jun 05, 2024 | 50.92 | 50.95 | 50.89 | 50.95 | 30,457 | +0.05(+0.10%) |
Jun 04, 2024 | 50.89 | 50.93 | 50.88 | 50.90 | 28,770 | +0.02(+0.04%) |
Jun 03, 2024 | 50.85 | 50.88 | 50.83 | 50.88 | 39,414 | +0.00(+0.00%) |
May 31, 2024 | 50.82 | 50.89 | 50.82 | 50.88 | 13,434 | +0.03(+0.07%) |
May 30, 2024 | 50.80 | 50.86 | 50.79 | 50.85 | 22,369 | +0.07(+0.13%) |
May 29, 2024 | 50.76 | 50.82 | 50.75 | 50.78 | 26,229 | -0.05(-0.09%) |
May 28, 2024 | 50.79 | 50.84 | 50.75 | 50.83 | 27,488 | +0.04(+0.08%) |
May 24, 2024 | 50.87 | 50.87 | 50.73 | 50.79 | 24,063 | +0.03(+0.07%) |
May 23, 2024 | 50.76 | 50.78 | 50.72 | 50.75 | 14,205 | +0.00(+0.00%) |
May 22, 2024 | 50.78 | 50.78 | 50.72 | 50.75 | 24,271 | +0.01(+0.03%) |
May 21, 2024 | 50.82 | 50.82 | 50.74 | 50.74 | 54,947 | -0.01(-0.02%) |
May 20, 2024 | 50.71 | 50.77 | 50.71 | 50.75 | 30,088 | +0.01(+0.02%) |
May 17, 2024 | 50.74 | 50.75 | 50.70 | 50.74 | 25,575 | +0.01(+0.02%) |
May 16, 2024 | 50.74 | 50.74 | 50.68 | 50.73 | 35,373 | +0.00(+0.00%) |
May 15, 2024 | 50.69 | 50.75 | 50.69 | 50.73 | 46,252 | +0.04(+0.08%) |
May 14, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 16,311 | +0.00(+0.00%) |
May 13, 2024 | 50.65 | 50.69 | 50.64 | 50.69 | 22,667 | +0.06(+0.12%) |
May 10, 2024 | 50.65 | 50.70 | 50.63 | 50.63 | 65,665 | -0.03(-0.06%) |
May 09, 2024 | 50.63 | 50.66 | 50.60 | 50.66 | 49,158 | +0.06(+0.12%) |
May 08, 2024 | 50.62 | 50.64 | 50.59 | 50.60 | 32,316 | -0.01(-0.02%) |
May 07, 2024 | 50.61 | 50.66 | 50.58 | 50.61 | 68,132 | -0.04(-0.08%) |
May 06, 2024 | 50.59 | 50.65 | 50.58 | 50.65 | 26,150 | +0.04(+0.08%) |
May 03, 2024 | 50.62 | 50.63 | 50.58 | 50.61 | 63,935 | +0.02(+0.04%) |
May 02, 2024 | 50.54 | 50.59 | 50.54 | 50.59 | 48,350 | +0.02(+0.04%) |