Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 53.84 | 54.03 | 53.63 | 53.66 | 370,022 | -0.79(-1.45%) |
Jul 16, 2024 | 54.20 | 54.45 | 54.14 | 54.45 | 135,470 | +0.40(+0.74%) |
Jul 15, 2024 | 54.06 | 54.35 | 53.91 | 54.05 | 134,230 | +0.17(+0.32%) |
Jul 12, 2024 | 53.65 | 54.21 | 53.61 | 53.88 | 161,455 | +0.35(+0.65%) |
Jul 11, 2024 | 53.91 | 54.03 | 53.45 | 53.53 | 146,023 | -0.32(-0.59%) |
Jul 10, 2024 | 53.50 | 53.88 | 53.44 | 53.85 | 158,832 | +0.53(+0.99%) |
Jul 09, 2024 | 53.41 | 53.48 | 53.32 | 53.32 | 122,104 | -0.04(-0.07%) |
Jul 08, 2024 | 53.38 | 53.40 | 53.24 | 53.36 | 109,669 | +0.07(+0.13%) |
Jul 05, 2024 | 53.03 | 53.30 | 52.96 | 53.29 | 116,044 | +0.28(+0.53%) |
Jul 03, 2024 | 52.78 | 53.03 | 52.78 | 53.01 | 113,765 | +0.27(+0.51%) |
Jul 02, 2024 | 52.29 | 52.76 | 52.29 | 52.74 | 123,179 | +0.29(+0.55%) |
Jul 01, 2024 | 52.50 | 52.50 | 52.18 | 52.45 | 218,984 | +0.12(+0.23%) |
Jun 28, 2024 | 52.64 | 52.90 | 52.23 | 52.33 | 130,744 | -0.21(-0.40%) |
Jun 27, 2024 | 52.42 | 52.55 | 52.37 | 52.54 | 161,266 | +0.14(+0.27%) |
Jun 26, 2024 | 52.25 | 52.49 | 52.20 | 52.40 | 96,574 | +0.01(+0.01%) |
Jun 25, 2024 | 52.34 | 52.41 | 52.16 | 52.39 | 93,437 | +0.22(+0.42%) |
Jun 24, 2024 | 52.30 | 52.55 | 52.17 | 52.17 | 129,066 | -0.17(-0.32%) |
Jun 21, 2024 | 52.43 | 52.43 | 52.17 | 52.34 | 131,192 | -0.03(-0.06%) |
Jun 20, 2024 | 52.62 | 52.69 | 52.23 | 52.37 | 137,353 | -0.18(-0.34%) |
Jun 18, 2024 | 52.39 | 52.55 | 52.39 | 52.55 | 137,429 | +0.14(+0.27%) |
Jun 17, 2024 | 51.95 | 52.52 | 51.90 | 52.41 | 187,668 | +0.41(+0.79%) |
Jun 14, 2024 | 51.86 | 52.01 | 51.74 | 52.01 | 118,718 | -0.01(-0.02%) |
Jun 13, 2024 | 52.12 | 52.12 | 51.74 | 52.02 | 125,270 | +0.09(+0.17%) |
Jun 12, 2024 | 51.99 | 52.21 | 51.85 | 51.93 | 215,067 | +0.44(+0.85%) |
Jun 11, 2024 | 51.26 | 51.50 | 51.03 | 51.49 | 112,326 | +0.08(+0.16%) |
Jun 10, 2024 | 51.15 | 51.42 | 51.10 | 51.41 | 145,425 | +0.17(+0.33%) |
Jun 07, 2024 | 51.22 | 51.47 | 51.10 | 51.24 | 156,179 | -0.08(-0.16%) |
Jun 06, 2024 | 51.37 | 51.39 | 51.13 | 51.32 | 176,386 | -0.02(-0.04%) |
Jun 05, 2024 | 50.93 | 51.34 | 50.77 | 51.34 | 149,880 | +0.66(+1.30%) |
Jun 04, 2024 | 50.58 | 50.78 | 50.41 | 50.68 | 130,082 | -0.03(-0.06%) |
Jun 03, 2024 | 50.90 | 50.90 | 50.21 | 50.71 | 220,756 | +0.07(+0.14%) |
May 31, 2024 | 50.38 | 50.68 | 49.83 | 50.64 | 162,026 | +0.35(+0.69%) |
May 30, 2024 | 50.48 | 50.50 | 50.15 | 50.29 | 497,552 | -0.27(-0.53%) |
May 29, 2024 | 50.54 | 50.69 | 50.50 | 50.56 | 134,074 | -0.40(-0.78%) |
May 28, 2024 | 51.07 | 51.07 | 50.71 | 50.96 | 157,130 | +0.00(+0.00%) |
May 24, 2024 | 50.80 | 51.02 | 50.70 | 50.96 | 319,016 | +0.35(+0.69%) |
May 23, 2024 | 51.29 | 51.31 | 50.50 | 50.61 | 184,250 | -0.37(-0.72%) |
May 22, 2024 | 51.13 | 51.16 | 50.81 | 50.98 | 199,550 | -0.17(-0.33%) |
May 21, 2024 | 50.98 | 51.18 | 50.97 | 51.15 | 110,294 | +0.08(+0.16%) |
May 20, 2024 | 51.04 | 51.20 | 50.98 | 51.07 | 175,101 | +0.10(+0.20%) |
May 17, 2024 | 50.95 | 50.98 | 50.81 | 50.97 | 139,896 | +0.03(+0.06%) |
May 16, 2024 | 51.07 | 51.19 | 50.91 | 50.94 | 179,832 | -0.12(-0.23%) |
May 15, 2024 | 50.70 | 51.08 | 50.63 | 51.06 | 197,763 | +0.66(+1.31%) |
May 14, 2024 | 50.19 | 50.47 | 50.16 | 50.40 | 171,051 | +0.20(+0.40%) |
May 13, 2024 | 50.37 | 50.37 | 50.08 | 50.20 | 214,217 | +0.01(+0.02%) |
May 10, 2024 | 50.29 | 50.35 | 50.07 | 50.19 | 204,628 | +0.07(+0.14%) |
May 09, 2024 | 49.86 | 50.12 | 49.77 | 50.12 | 158,409 | +0.30(+0.60%) |
May 08, 2024 | 49.66 | 49.87 | 49.65 | 49.82 | 131,983 | -0.02(-0.04%) |
May 07, 2024 | 49.84 | 49.98 | 49.79 | 49.84 | 187,168 | +0.02(+0.04%) |
May 06, 2024 | 49.51 | 49.82 | 49.48 | 49.82 | 181,513 | +0.57(+1.15%) |
May 03, 2024 | 49.26 | 49.42 | 49.03 | 49.25 | 274,574 | +0.55(+1.13%) |
May 02, 2024 | 48.63 | 48.77 | 48.17 | 48.71 | 193,843 | +0.51(+1.05%) |