Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 51.39 | 51.62 | 51.24 | 51.62 | 2,271,269 | -0.03(-0.06%) |
Jul 15, 2024 | 52.08 | 52.10 | 51.58 | 51.65 | 1,104,406 | -0.67(-1.28%) |
Jul 12, 2024 | 52.00 | 52.54 | 52.00 | 52.32 | 1,402,824 | +0.84(+1.63%) |
Jul 11, 2024 | 51.78 | 51.84 | 51.44 | 51.48 | 1,338,255 | +0.13(+0.25%) |
Jul 10, 2024 | 50.97 | 51.38 | 50.96 | 51.35 | 1,407,646 | +0.73(+1.44%) |
Jul 09, 2024 | 50.88 | 50.88 | 50.46 | 50.62 | 1,046,275 | -0.65(-1.27%) |
Jul 08, 2024 | 51.68 | 51.76 | 51.20 | 51.27 | 1,528,099 | -0.30(-0.58%) |
Jul 05, 2024 | 51.68 | 51.68 | 51.13 | 51.57 | 1,468,429 | +0.35(+0.68%) |
Jul 03, 2024 | 50.99 | 51.22 | 50.89 | 51.22 | 1,200,369 | +0.86(+1.71%) |
Jul 02, 2024 | 50.06 | 50.38 | 50.02 | 50.36 | 1,111,235 | -0.23(-0.45%) |
Jul 01, 2024 | 50.77 | 50.86 | 50.35 | 50.59 | 1,719,165 | +0.56(+1.12%) |
Jun 28, 2024 | 49.83 | 50.12 | 49.78 | 50.03 | 1,923,759 | -0.07(-0.14%) |
Jun 27, 2024 | 50.19 | 50.32 | 49.94 | 50.10 | 3,850,243 | +0.01(+0.02%) |
Jun 26, 2024 | 49.85 | 50.17 | 49.77 | 50.09 | 1,486,240 | -0.41(-0.81%) |
Jun 25, 2024 | 50.14 | 50.55 | 50.03 | 50.50 | 899,729 | +0.04(+0.08%) |
Jun 24, 2024 | 50.57 | 50.83 | 50.40 | 50.46 | 1,275,481 | +0.46(+0.93%) |
Jun 21, 2024 | 49.96 | 50.13 | 49.73 | 50.00 | 2,101,028 | -0.43(-0.85%) |
Jun 20, 2024 | 50.30 | 50.54 | 50.21 | 50.43 | 3,512,792 | +0.12(+0.23%) |
Jun 18, 2024 | 50.12 | 50.41 | 50.12 | 50.31 | 1,660,946 | +0.16(+0.31%) |
Jun 17, 2024 | 49.84 | 50.19 | 49.58 | 50.15 | 2,260,647 | +0.75(+1.53%) |
Jun 14, 2024 | 49.34 | 49.52 | 49.04 | 49.40 | 2,887,566 | -1.33(-2.62%) |
Jun 13, 2024 | 51.34 | 51.34 | 50.49 | 50.73 | 943,532 | -1.16(-2.24%) |
Jun 12, 2024 | 51.91 | 52.18 | 51.76 | 51.90 | 1,492,575 | +0.93(+1.82%) |
Jun 11, 2024 | 50.87 | 51.07 | 50.56 | 50.97 | 814,344 | -0.65(-1.25%) |
Jun 10, 2024 | 51.14 | 51.65 | 51.06 | 51.61 | 1,205,535 | -0.33(-0.64%) |
Jun 07, 2024 | 52.12 | 52.29 | 51.92 | 51.94 | 1,433,292 | -0.74(-1.41%) |
Jun 06, 2024 | 52.61 | 52.71 | 52.53 | 52.69 | 4,843,827 | +0.24(+0.47%) |
Jun 05, 2024 | 52.36 | 52.45 | 52.03 | 52.44 | 704,811 | +0.85(+1.65%) |
Jun 04, 2024 | 51.68 | 51.79 | 51.36 | 51.59 | 1,143,739 | -0.38(-0.73%) |
Jun 03, 2024 | 52.07 | 52.15 | 51.63 | 51.97 | 1,208,818 | +0.16(+0.30%) |
May 31, 2024 | 51.75 | 51.88 | 51.43 | 51.82 | 504,015 | +0.26(+0.51%) |
May 30, 2024 | 51.34 | 51.67 | 51.34 | 51.55 | 950,246 | +0.37(+0.73%) |
May 29, 2024 | 51.24 | 51.45 | 51.14 | 51.18 | 578,509 | -0.94(-1.80%) |
May 28, 2024 | 52.25 | 52.26 | 51.92 | 52.12 | 889,888 | +0.04(+0.08%) |
May 24, 2024 | 51.84 | 52.13 | 51.79 | 52.08 | 531,692 | +0.49(+0.95%) |
May 23, 2024 | 52.30 | 52.30 | 51.44 | 51.59 | 920,170 | -0.20(-0.38%) |
May 22, 2024 | 51.96 | 52.01 | 51.59 | 51.79 | 735,238 | -0.48(-0.92%) |
May 21, 2024 | 52.09 | 52.28 | 52.01 | 52.27 | 405,726 | -0.06(-0.11%) |
May 20, 2024 | 52.42 | 52.49 | 52.31 | 52.33 | 610,276 | -0.07(-0.13%) |
May 17, 2024 | 52.19 | 52.42 | 52.13 | 52.39 | 692,038 | +0.15(+0.28%) |
May 16, 2024 | 52.50 | 52.51 | 52.21 | 52.25 | 663,951 | -0.54(-1.02%) |
May 15, 2024 | 52.48 | 52.80 | 52.36 | 52.79 | 1,825,242 | +0.46(+0.88%) |
May 14, 2024 | 52.13 | 52.35 | 52.07 | 52.33 | 1,266,126 | +0.33(+0.64%) |
May 13, 2024 | 52.01 | 52.14 | 51.92 | 51.99 | 785,691 | +0.05(+0.09%) |
May 10, 2024 | 51.98 | 52.06 | 51.84 | 51.94 | 790,131 | +0.19(+0.36%) |
May 09, 2024 | 51.42 | 51.77 | 51.33 | 51.76 | 915,073 | +0.50(+0.97%) |
May 08, 2024 | 51.14 | 51.35 | 51.11 | 51.26 | 1,116,612 | +0.25(+0.50%) |
May 07, 2024 | 51.07 | 51.16 | 50.95 | 51.00 | 859,814 | +0.37(+0.73%) |
May 06, 2024 | 50.51 | 50.69 | 50.43 | 50.63 | 830,328 | +0.49(+0.98%) |
May 03, 2024 | 50.31 | 50.40 | 49.93 | 50.14 | 999,177 | +0.47(+0.95%) |
May 02, 2024 | 49.66 | 49.78 | 49.29 | 49.67 | 1,900,469 | +0.39(+0.79%) |