Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 50.64 | 51.01 | 50.58 | 50.95 | 532,228 | +0.61(+1.21%) |
Jul 19, 2024 | 50.65 | 50.93 | 50.26 | 50.34 | 439,822 | -0.29(-0.57%) |
Jul 18, 2024 | 51.16 | 51.23 | 50.39 | 50.63 | 2,046,096 | -0.32(-0.63%) |
Jul 17, 2024 | 51.28 | 51.34 | 50.92 | 50.95 | 835,380 | -0.97(-1.87%) |
Jul 16, 2024 | 51.87 | 51.94 | 51.68 | 51.92 | 1,581,179 | +0.26(+0.50%) |
Jul 15, 2024 | 51.61 | 51.97 | 51.51 | 51.66 | 695,431 | +0.19(+0.37%) |
Jul 12, 2024 | 51.34 | 51.85 | 51.28 | 51.47 | 632,821 | +0.26(+0.51%) |
Jul 11, 2024 | 51.94 | 51.94 | 51.11 | 51.21 | 1,272,181 | -0.60(-1.16%) |
Jul 10, 2024 | 51.49 | 51.85 | 51.42 | 51.81 | 552,719 | +0.36(+0.70%) |
Jul 09, 2024 | 51.51 | 51.64 | 51.41 | 51.45 | 1,182,194 | +0.03(+0.06%) |
Jul 08, 2024 | 51.51 | 51.55 | 51.34 | 51.42 | 696,135 | -0.06(-0.12%) |
Jul 05, 2024 | 52.01 | 52.01 | 51.30 | 51.48 | 451,428 | -0.60(-1.15%) |
Jul 03, 2024 | 52.26 | 52.47 | 52.05 | 52.08 | 248,251 | -0.03(-0.06%) |
Jul 02, 2024 | 51.96 | 52.17 | 51.88 | 52.11 | 1,087,277 | +0.12(+0.23%) |
Jul 01, 2024 | 52.61 | 52.70 | 51.94 | 51.99 | 652,258 | -0.50(-0.95%) |
Jun 28, 2024 | 52.48 | 52.80 | 52.22 | 52.49 | 333,051 | +0.25(+0.47%) |
Jun 27, 2024 | 52.34 | 52.40 | 52.02 | 52.24 | 701,063 | -0.10(-0.18%) |
Jun 26, 2024 | 52.37 | 52.38 | 52.14 | 52.34 | 389,346 | -0.22(-0.42%) |
Jun 25, 2024 | 53.12 | 53.12 | 52.39 | 52.56 | 296,287 | -0.58(-1.09%) |
Jun 24, 2024 | 52.74 | 53.39 | 52.70 | 53.14 | 320,820 | +0.48(+0.92%) |
Jun 21, 2024 | 52.66 | 52.80 | 52.25 | 52.66 | 204,366 | +0.03(+0.06%) |
Jun 20, 2024 | 52.65 | 52.87 | 52.56 | 52.63 | 392,616 | -0.07(-0.13%) |
Jun 18, 2024 | 52.56 | 52.77 | 52.52 | 52.70 | 557,234 | +0.15(+0.28%) |
Jun 17, 2024 | 51.99 | 52.55 | 51.84 | 52.55 | 341,860 | +0.49(+0.94%) |
Jun 14, 2024 | 52.32 | 52.33 | 51.74 | 52.06 | 639,400 | -0.71(-1.34%) |
Jun 13, 2024 | 53.04 | 53.04 | 52.42 | 52.77 | 459,731 | -0.30(-0.56%) |
Jun 12, 2024 | 53.30 | 53.65 | 52.93 | 53.07 | 481,319 | +0.63(+1.20%) |
Jun 11, 2024 | 52.58 | 52.58 | 52.15 | 52.44 | 276,075 | -0.43(-0.81%) |
Jun 10, 2024 | 52.45 | 52.91 | 52.29 | 52.87 | 317,661 | +0.17(+0.32%) |
Jun 07, 2024 | 52.53 | 52.95 | 52.45 | 52.70 | 200,697 | -0.20(-0.38%) |
Jun 06, 2024 | 53.05 | 53.22 | 52.74 | 52.90 | 245,748 | -0.22(-0.41%) |
Jun 05, 2024 | 52.94 | 53.15 | 52.59 | 53.12 | 348,048 | +0.46(+0.87%) |
Jun 04, 2024 | 53.17 | 53.20 | 52.61 | 52.66 | 481,655 | -0.79(-1.47%) |
Jun 03, 2024 | 54.10 | 54.27 | 53.11 | 53.44 | 263,703 | -0.46(-0.85%) |
May 31, 2024 | 53.41 | 53.90 | 53.13 | 53.90 | 193,390 | +0.72(+1.35%) |
May 30, 2024 | 52.65 | 53.24 | 52.65 | 53.19 | 343,021 | +0.70(+1.33%) |
May 29, 2024 | 52.57 | 52.57 | 52.38 | 52.49 | 549,933 | -0.60(-1.13%) |
May 28, 2024 | 53.51 | 53.53 | 52.94 | 53.09 | 427,631 | -0.31(-0.58%) |
May 24, 2024 | 53.19 | 53.40 | 53.14 | 53.39 | 631,197 | +0.49(+0.92%) |
May 23, 2024 | 53.72 | 53.72 | 52.81 | 52.91 | 226,332 | -0.64(-1.19%) |
May 22, 2024 | 53.91 | 53.95 | 53.35 | 53.54 | 548,988 | -0.45(-0.83%) |
May 21, 2024 | 54.07 | 54.11 | 53.88 | 53.99 | 275,666 | -0.15(-0.28%) |
May 20, 2024 | 54.24 | 54.41 | 54.10 | 54.14 | 404,506 | -0.04(-0.08%) |
May 17, 2024 | 54.14 | 54.22 | 54.08 | 54.19 | 176,086 | +0.05(+0.10%) |
May 16, 2024 | 54.41 | 54.43 | 54.12 | 54.13 | 244,441 | -0.35(-0.64%) |
May 15, 2024 | 54.58 | 54.67 | 54.29 | 54.48 | 296,956 | +0.30(+0.55%) |
May 14, 2024 | 54.11 | 54.27 | 53.97 | 54.18 | 354,862 | +0.41(+0.76%) |
May 13, 2024 | 53.99 | 54.16 | 53.74 | 53.77 | 198,121 | +0.06(+0.11%) |
May 10, 2024 | 53.89 | 53.96 | 53.57 | 53.71 | 637,977 | +0.01(+0.02%) |
May 09, 2024 | 53.18 | 53.70 | 53.14 | 53.70 | 403,069 | +0.55(+1.03%) |
May 08, 2024 | 52.75 | 53.18 | 52.75 | 53.16 | 412,308 | +0.11(+0.21%) |
May 07, 2024 | 53.31 | 53.42 | 53.05 | 53.05 | 333,483 | -0.16(-0.30%) |
May 06, 2024 | 52.93 | 53.21 | 52.90 | 53.21 | 298,377 | +0.65(+1.23%) |
May 03, 2024 | 52.79 | 52.95 | 52.40 | 52.56 | 199,299 | +0.45(+0.86%) |
May 02, 2024 | 52.05 | 52.18 | 51.46 | 52.11 | 319,133 | +0.54(+1.04%) |