Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 53.63 | 53.75 | 53.14 | 53.75 | 61,726 | +0.37(+0.69%) |
Jul 19, 2024 | 53.68 | 53.68 | 53.33 | 53.38 | 148,712 | -0.41(-0.76%) |
Jul 18, 2024 | 54.05 | 54.68 | 53.70 | 53.79 | 84,151 | -0.42(-0.77%) |
Jul 17, 2024 | 53.88 | 54.36 | 53.88 | 54.21 | 99,571 | +0.01(+0.03%) |
Jul 16, 2024 | 53.13 | 54.20 | 53.13 | 54.20 | 89,446 | +1.32(+2.51%) |
Jul 15, 2024 | 52.78 | 53.20 | 52.63 | 52.87 | 73,210 | +0.18(+0.35%) |
Jul 12, 2024 | 52.36 | 52.96 | 52.36 | 52.69 | 43,923 | +0.51(+0.97%) |
Jul 11, 2024 | 51.55 | 52.23 | 51.54 | 52.18 | 72,490 | +0.80(+1.56%) |
Jul 10, 2024 | 51.00 | 51.38 | 50.95 | 51.38 | 114,878 | +0.48(+0.95%) |
Jul 09, 2024 | 50.98 | 51.11 | 50.81 | 50.90 | 101,531 | -0.04(-0.09%) |
Jul 08, 2024 | 50.92 | 51.10 | 50.78 | 50.94 | 53,839 | +0.08(+0.15%) |
Jul 05, 2024 | 50.98 | 50.98 | 50.65 | 50.87 | 76,351 | -0.17(-0.34%) |
Jul 03, 2024 | 51.07 | 51.18 | 50.97 | 51.04 | 60,308 | -0.02(-0.04%) |
Jul 02, 2024 | 50.77 | 51.06 | 50.77 | 51.06 | 89,068 | +0.13(+0.26%) |
Jul 01, 2024 | 51.48 | 51.63 | 50.84 | 50.93 | 114,825 | -0.46(-0.90%) |
Jun 28, 2024 | 51.42 | 51.57 | 51.14 | 51.39 | 115,555 | +0.16(+0.31%) |
Jun 27, 2024 | 51.38 | 51.42 | 51.08 | 51.23 | 75,138 | -0.11(-0.21%) |
Jun 26, 2024 | 51.34 | 51.36 | 51.16 | 51.34 | 48,521 | -0.27(-0.52%) |
Jun 25, 2024 | 52.01 | 52.01 | 51.41 | 51.61 | 57,995 | -0.39(-0.75%) |
Jun 24, 2024 | 51.74 | 52.17 | 51.74 | 52.00 | 75,972 | +0.27(+0.52%) |
Jun 21, 2024 | 51.54 | 51.74 | 51.35 | 51.73 | 50,750 | +0.23(+0.44%) |
Jun 20, 2024 | 51.42 | 51.58 | 51.39 | 51.50 | 94,252 | -0.04(-0.08%) |
Jun 18, 2024 | 51.54 | 51.70 | 51.49 | 51.54 | 533,969 | +0.03(+0.06%) |
Jun 17, 2024 | 51.06 | 51.53 | 51.01 | 51.51 | 83,606 | +0.31(+0.60%) |
Jun 14, 2024 | 51.32 | 51.32 | 50.85 | 51.20 | 140,875 | -0.37(-0.71%) |
Jun 13, 2024 | 51.48 | 51.59 | 51.17 | 51.57 | 61,653 | -0.06(-0.12%) |
Jun 12, 2024 | 51.96 | 51.99 | 51.51 | 51.63 | 69,290 | +0.16(+0.31%) |
Jun 11, 2024 | 51.28 | 51.50 | 51.18 | 51.47 | 55,991 | -0.17(-0.33%) |
Jun 10, 2024 | 51.36 | 51.65 | 51.29 | 51.64 | 71,103 | +0.16(+0.31%) |
Jun 07, 2024 | 51.50 | 51.71 | 51.36 | 51.48 | 51,300 | -0.15(-0.29%) |
Jun 06, 2024 | 51.65 | 51.83 | 51.57 | 51.63 | 69,934 | -0.10(-0.19%) |
Jun 05, 2024 | 51.51 | 51.74 | 51.27 | 51.73 | 75,263 | +0.30(+0.59%) |
Jun 04, 2024 | 51.44 | 51.54 | 51.21 | 51.42 | 140,010 | -0.11(-0.22%) |
Jun 03, 2024 | 51.89 | 51.89 | 51.24 | 51.54 | 65,700 | -0.25(-0.48%) |
May 31, 2024 | 51.10 | 51.81 | 51.03 | 51.79 | 80,936 | +0.84(+1.64%) |
May 30, 2024 | 50.60 | 51.00 | 50.57 | 50.95 | 93,299 | +0.36(+0.71%) |
May 29, 2024 | 50.74 | 50.74 | 50.53 | 50.59 | 85,658 | -0.47(-0.92%) |
May 28, 2024 | 51.48 | 51.48 | 50.93 | 51.06 | 98,287 | -0.43(-0.83%) |
May 24, 2024 | 51.54 | 51.64 | 51.43 | 51.49 | 88,404 | +0.09(+0.17%) |
May 23, 2024 | 52.08 | 52.08 | 51.32 | 51.40 | 91,204 | -0.54(-1.04%) |
May 22, 2024 | 52.18 | 52.18 | 51.86 | 51.94 | 92,428 | -0.28(-0.53%) |
May 21, 2024 | 52.36 | 52.36 | 52.11 | 52.21 | 113,293 | -0.20(-0.38%) |
May 20, 2024 | 52.43 | 52.55 | 52.33 | 52.41 | 52,033 | -0.02(-0.04%) |
May 17, 2024 | 52.34 | 52.43 | 52.24 | 52.43 | 116,870 | +0.10(+0.19%) |
May 16, 2024 | 52.54 | 52.54 | 52.33 | 52.33 | 97,449 | -0.18(-0.34%) |
May 15, 2024 | 52.38 | 52.54 | 52.29 | 52.51 | 103,793 | +0.39(+0.75%) |
May 14, 2024 | 52.14 | 52.21 | 51.91 | 52.12 | 93,933 | +0.13(+0.25%) |
May 13, 2024 | 52.06 | 52.22 | 51.95 | 52.00 | 113,523 | +0.09(+0.17%) |
May 10, 2024 | 51.90 | 52.00 | 51.85 | 51.91 | 161,080 | +0.16(+0.31%) |
May 09, 2024 | 51.44 | 51.81 | 51.40 | 51.75 | 369,348 | +0.41(+0.80%) |
May 08, 2024 | 51.34 | 51.40 | 51.28 | 51.34 | 166,096 | -0.10(-0.19%) |
May 07, 2024 | 51.41 | 51.58 | 51.41 | 51.44 | 141,975 | +0.14(+0.27%) |
May 06, 2024 | 51.18 | 51.33 | 51.14 | 51.30 | 90,684 | +0.28(+0.55%) |
May 03, 2024 | 51.11 | 51.23 | 50.80 | 51.02 | 113,193 | +0.39(+0.77%) |
May 02, 2024 | 50.74 | 50.76 | 50.25 | 50.63 | 73,857 | +0.06(+0.12%) |