Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 51.77 | 51.88 | 51.71 | 51.84 | 27,673 | +0.01(+0.01%) |
Jul 16, 2024 | 51.81 | 51.87 | 51.77 | 51.83 | 47,551 | -0.04(-0.07%) |
Jul 15, 2024 | 51.81 | 51.93 | 51.81 | 51.87 | 12,761 | +0.00(+0.00%) |
Jul 12, 2024 | 51.75 | 51.90 | 51.75 | 51.87 | 21,956 | +0.14(+0.27%) |
Jul 11, 2024 | 51.73 | 51.79 | 51.73 | 51.73 | 11,320 | -0.01(-0.03%) |
Jul 10, 2024 | 51.77 | 51.80 | 51.71 | 51.74 | 6,895 | +0.03(+0.07%) |
Jul 09, 2024 | 51.70 | 51.92 | 51.61 | 51.71 | 9,451 | +0.00(+0.00%) |
Jul 08, 2024 | 51.66 | 51.75 | 51.60 | 51.71 | 25,944 | +0.00(+0.00%) |
Jul 05, 2024 | 51.69 | 51.74 | 51.64 | 51.71 | 15,096 | +0.06(+0.12%) |
Jul 03, 2024 | 51.72 | 51.72 | 51.60 | 51.65 | 6,013 | -0.04(-0.07%) |
Jul 02, 2024 | 51.65 | 51.71 | 51.56 | 51.69 | 22,332 | +0.05(+0.11%) |
Jul 01, 2024 | 51.61 | 51.64 | 51.55 | 51.63 | 14,639 | +0.08(+0.16%) |
Jun 28, 2024 | 51.58 | 51.58 | 51.49 | 51.55 | 8,479 | -0.01(-0.02%) |
Jun 27, 2024 | 51.52 | 51.63 | 51.48 | 51.56 | 22,611 | +0.01(+0.02%) |
Jun 26, 2024 | 51.45 | 51.64 | 51.44 | 51.55 | 15,619 | +0.00(+0.01%) |
Jun 25, 2024 | 51.51 | 51.68 | 51.47 | 51.55 | 16,186 | +0.10(+0.19%) |
Jun 24, 2024 | 51.48 | 51.52 | 51.45 | 51.45 | 2,852 | -0.03(-0.05%) |
Jun 21, 2024 | 51.45 | 51.54 | 51.43 | 51.48 | 18,649 | -0.02(-0.04%) |
Jun 20, 2024 | 51.50 | 51.57 | 51.41 | 51.50 | 18,235 | -0.00(-0.00%) |
Jun 18, 2024 | 51.45 | 51.51 | 51.40 | 51.50 | 4,458 | -0.14(-0.27%) |
Jun 17, 2024 | 51.41 | 51.66 | 51.41 | 51.64 | 23,716 | +0.32(+0.62%) |
Jun 14, 2024 | 51.54 | 51.54 | 51.32 | 51.32 | 12,137 | -0.32(-0.62%) |
Jun 13, 2024 | 51.53 | 51.64 | 51.49 | 51.64 | 17,318 | +0.11(+0.21%) |
Jun 12, 2024 | 51.51 | 51.56 | 51.49 | 51.53 | 7,016 | +0.06(+0.12%) |
Jun 11, 2024 | 51.43 | 51.52 | 51.39 | 51.47 | 8,860 | -0.03(-0.06%) |
Jun 10, 2024 | 51.47 | 51.51 | 51.43 | 51.50 | 7,618 | +0.08(+0.16%) |
Jun 07, 2024 | 51.41 | 51.48 | 51.31 | 51.42 | 12,429 | -0.02(-0.04%) |
Jun 06, 2024 | 51.50 | 51.62 | 51.44 | 51.44 | 25,452 | -0.02(-0.04%) |
Jun 05, 2024 | 51.41 | 51.64 | 51.35 | 51.46 | 7,076 | +0.07(+0.14%) |
Jun 04, 2024 | 51.34 | 51.46 | 51.34 | 51.39 | 18,418 | +0.04(+0.09%) |
Jun 03, 2024 | 51.40 | 51.40 | 51.28 | 51.35 | 6,866 | +0.02(+0.03%) |
May 31, 2024 | 51.28 | 51.38 | 51.26 | 51.33 | 8,865 | +0.01(+0.02%) |
May 30, 2024 | 51.44 | 51.44 | 51.26 | 51.32 | 44,089 | +0.03(+0.06%) |
May 29, 2024 | 51.20 | 51.48 | 51.20 | 51.29 | 28,162 | -0.04(-0.08%) |
May 28, 2024 | 51.26 | 51.34 | 51.26 | 51.33 | 16,815 | -0.02(-0.04%) |
May 24, 2024 | 51.31 | 51.36 | 51.29 | 51.35 | 12,250 | +0.14(+0.27%) |
May 23, 2024 | 51.27 | 51.28 | 51.19 | 51.21 | 5,510 | -0.09(-0.17%) |
May 22, 2024 | 51.24 | 51.33 | 51.18 | 51.30 | 18,464 | +0.03(+0.06%) |
May 21, 2024 | 51.31 | 51.31 | 51.23 | 51.27 | 16,627 | -0.06(-0.12%) |
May 20, 2024 | 51.26 | 51.34 | 51.26 | 51.33 | 15,254 | +0.07(+0.14%) |
May 17, 2024 | 51.23 | 51.27 | 51.23 | 51.26 | 12,795 | -0.05(-0.09%) |
May 16, 2024 | 51.29 | 51.34 | 51.28 | 51.30 | 11,153 | +0.06(+0.12%) |
May 15, 2024 | 51.20 | 51.29 | 51.20 | 51.24 | 8,039 | -0.03(-0.06%) |
May 14, 2024 | 51.20 | 51.40 | 51.19 | 51.27 | 5,225 | +0.06(+0.12%) |
May 13, 2024 | 51.16 | 51.22 | 51.16 | 51.21 | 19,034 | +0.03(+0.06%) |
May 10, 2024 | 51.13 | 51.24 | 51.13 | 51.18 | 21,951 | -0.03(-0.06%) |
May 09, 2024 | 51.12 | 51.25 | 51.11 | 51.21 | 15,523 | +0.09(+0.17%) |
May 08, 2024 | 51.10 | 51.15 | 51.06 | 51.12 | 3,608 | +0.02(+0.04%) |
May 07, 2024 | 51.07 | 51.12 | 51.00 | 51.10 | 11,222 | +0.04(+0.08%) |
May 06, 2024 | 51.00 | 51.15 | 51.00 | 51.07 | 31,358 | +0.02(+0.04%) |
May 03, 2024 | 51.04 | 51.08 | 51.04 | 51.05 | 5,309 | -0.01(-0.02%) |
May 02, 2024 | 51.02 | 51.09 | 50.95 | 51.06 | 19,864 | +0.11(+0.21%) |