Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 51.91 | 52.11 | 51.61 | 51.65 | 26,426 | -0.24(-0.46%) |
Jul 18, 2024 | 52.33 | 52.35 | 51.68 | 51.89 | 155,346 | -0.03(-0.06%) |
Jul 17, 2024 | 52.35 | 52.40 | 51.76 | 51.92 | 121,658 | -0.95(-1.80%) |
Jul 16, 2024 | 53.04 | 53.19 | 52.59 | 52.87 | 55,812 | +0.15(+0.28%) |
Jul 15, 2024 | 52.53 | 53.22 | 52.53 | 52.72 | 544,706 | +0.20(+0.38%) |
Jul 12, 2024 | 52.43 | 52.85 | 52.43 | 52.52 | 56,145 | -0.28(-0.53%) |
Jul 11, 2024 | 53.46 | 53.63 | 52.60 | 52.80 | 68,093 | -0.78(-1.46%) |
Jul 10, 2024 | 53.38 | 53.64 | 53.20 | 53.58 | 65,525 | +0.27(+0.51%) |
Jul 09, 2024 | 53.43 | 53.48 | 53.27 | 53.31 | 80,146 | +0.09(+0.17%) |
Jul 08, 2024 | 53.66 | 53.66 | 53.11 | 53.22 | 76,222 | -0.36(-0.67%) |
Jul 05, 2024 | 52.54 | 53.63 | 52.52 | 53.58 | 60,362 | +1.06(+2.02%) |
Jul 03, 2024 | 52.39 | 52.59 | 52.39 | 52.52 | 128,270 | +0.09(+0.17%) |
Jul 02, 2024 | 51.86 | 52.43 | 51.86 | 52.43 | 48,187 | +0.38(+0.73%) |
Jul 01, 2024 | 52.23 | 52.35 | 51.71 | 52.05 | 402,390 | -0.18(-0.34%) |
Jun 28, 2024 | 52.62 | 52.93 | 52.23 | 52.23 | 36,880 | -0.41(-0.78%) |
Jun 27, 2024 | 52.45 | 52.72 | 52.41 | 52.64 | 195,074 | +0.31(+0.59%) |
Jun 26, 2024 | 51.85 | 52.35 | 51.85 | 52.33 | 91,581 | +0.10(+0.19%) |
Jun 25, 2024 | 51.51 | 52.24 | 51.51 | 52.23 | 71,558 | +0.72(+1.39%) |
Jun 24, 2024 | 51.57 | 51.86 | 51.40 | 51.51 | 56,603 | +0.08(+0.16%) |
Jun 21, 2024 | 51.35 | 51.51 | 51.21 | 51.43 | 48,565 | +0.24(+0.48%) |
Jun 20, 2024 | 51.01 | 51.21 | 50.97 | 51.19 | 44,777 | +0.18(+0.35%) |
Jun 18, 2024 | 51.28 | 51.32 | 50.88 | 51.01 | 77,044 | -0.30(-0.58%) |
Jun 17, 2024 | 50.90 | 51.47 | 50.64 | 51.30 | 59,876 | +0.26(+0.51%) |
Jun 14, 2024 | 50.72 | 51.07 | 50.68 | 51.04 | 52,821 | +0.08(+0.15%) |
Jun 13, 2024 | 51.29 | 51.29 | 50.87 | 50.97 | 39,259 | -0.50(-0.97%) |
Jun 12, 2024 | 51.96 | 51.96 | 51.22 | 51.46 | 49,503 | +0.06(+0.12%) |
Jun 11, 2024 | 51.25 | 51.45 | 51.11 | 51.40 | 68,548 | +0.09(+0.17%) |
Jun 10, 2024 | 51.15 | 51.32 | 50.92 | 51.31 | 76,336 | +0.14(+0.27%) |
Jun 07, 2024 | 51.47 | 51.68 | 51.16 | 51.17 | 38,588 | -0.37(-0.72%) |
Jun 06, 2024 | 51.41 | 51.84 | 51.41 | 51.54 | 53,006 | +0.07(+0.14%) |
Jun 05, 2024 | 51.17 | 51.49 | 51.11 | 51.47 | 53,721 | +0.67(+1.32%) |
Jun 04, 2024 | 50.65 | 50.89 | 50.53 | 50.81 | 39,933 | +0.04(+0.08%) |
Jun 03, 2024 | 50.80 | 50.93 | 50.39 | 50.77 | 117,377 | +0.24(+0.47%) |
May 31, 2024 | 50.07 | 50.53 | 49.75 | 50.53 | 74,187 | +0.42(+0.83%) |
May 30, 2024 | 50.26 | 50.26 | 49.98 | 50.11 | 38,899 | -0.19(-0.37%) |
May 29, 2024 | 50.19 | 50.52 | 50.19 | 50.30 | 41,953 | -0.27(-0.53%) |
May 28, 2024 | 50.39 | 50.61 | 50.32 | 50.57 | 53,807 | +0.13(+0.26%) |
May 24, 2024 | 50.01 | 50.53 | 49.99 | 50.44 | 33,236 | +0.59(+1.18%) |
May 23, 2024 | 50.64 | 50.64 | 49.63 | 49.85 | 60,115 | -0.60(-1.19%) |
May 22, 2024 | 50.44 | 50.59 | 50.30 | 50.45 | 33,004 | -0.09(-0.18%) |
May 21, 2024 | 50.54 | 50.66 | 50.38 | 50.54 | 42,337 | -0.18(-0.35%) |
May 20, 2024 | 50.50 | 50.77 | 50.50 | 50.72 | 43,209 | +0.14(+0.28%) |
May 17, 2024 | 50.51 | 50.58 | 50.34 | 50.58 | 36,170 | +0.13(+0.26%) |
May 16, 2024 | 50.38 | 50.58 | 50.35 | 50.45 | 54,328 | -0.04(-0.08%) |
May 15, 2024 | 50.33 | 50.52 | 50.05 | 50.49 | 105,302 | +0.37(+0.74%) |
May 14, 2024 | 49.96 | 50.16 | 49.92 | 50.12 | 71,726 | +0.30(+0.60%) |
May 13, 2024 | 49.57 | 49.83 | 49.45 | 49.82 | 53,312 | -0.06(-0.12%) |
May 10, 2024 | 49.89 | 49.90 | 49.59 | 49.88 | 34,779 | -0.11(-0.22%) |
May 09, 2024 | 49.63 | 49.99 | 49.52 | 49.99 | 52,101 | +0.25(+0.50%) |
May 08, 2024 | 49.35 | 50.00 | 49.30 | 49.74 | 40,010 | -0.21(-0.42%) |
May 07, 2024 | 49.81 | 50.08 | 49.76 | 49.95 | 39,328 | +0.11(+0.22%) |
May 06, 2024 | 49.38 | 49.84 | 49.32 | 49.84 | 48,444 | +0.71(+1.44%) |
May 03, 2024 | 49.02 | 49.21 | 48.77 | 49.13 | 94,349 | +0.47(+0.96%) |
May 02, 2024 | 48.45 | 48.71 | 48.09 | 48.66 | 139,192 | +0.52(+1.08%) |