Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 52.55 | 52.55 | 52.48 | 52.53 | 429,295 | +0.02(+0.04%) |
Jul 19, 2024 | 52.50 | 52.51 | 52.48 | 52.51 | 180,339 | -0.04(-0.08%) |
Jul 18, 2024 | 52.59 | 52.63 | 52.53 | 52.55 | 294,631 | -0.08(-0.15%) |
Jul 17, 2024 | 52.56 | 52.63 | 52.56 | 52.63 | 1,412,626 | +0.01(+0.02%) |
Jul 16, 2024 | 52.51 | 52.62 | 52.51 | 52.62 | 361,015 | +0.10(+0.19%) |
Jul 15, 2024 | 52.52 | 52.55 | 52.49 | 52.52 | 561,081 | -0.01(-0.02%) |
Jul 12, 2024 | 52.46 | 52.55 | 52.46 | 52.53 | 388,105 | +0.06(+0.11%) |
Jul 11, 2024 | 52.44 | 52.49 | 52.42 | 52.47 | 414,994 | +0.15(+0.29%) |
Jul 10, 2024 | 52.29 | 52.34 | 52.27 | 52.32 | 471,834 | +0.05(+0.10%) |
Jul 09, 2024 | 52.24 | 52.28 | 52.22 | 52.27 | 1,006,170 | +0.00(+0.00%) |
Jul 08, 2024 | 52.25 | 52.27 | 52.23 | 52.27 | 493,052 | +0.00(+0.00%) |
Jul 05, 2024 | 52.17 | 52.27 | 52.14 | 52.27 | 335,579 | +0.18(+0.35%) |
Jul 03, 2024 | 51.99 | 52.09 | 51.98 | 52.09 | 222,675 | +0.14(+0.27%) |
Jul 02, 2024 | 51.94 | 51.95 | 51.90 | 51.95 | 459,245 | +0.04(+0.08%) |
Jul 01, 2024 | 51.97 | 51.97 | 51.86 | 51.91 | 377,337 | -0.29(-0.56%) |
Jun 28, 2024 | 52.28 | 52.31 | 52.20 | 52.20 | 323,270 | -0.10(-0.19%) |
Jun 27, 2024 | 52.25 | 52.34 | 52.23 | 52.30 | 497,645 | +0.06(+0.11%) |
Jun 26, 2024 | 52.22 | 52.26 | 52.20 | 52.24 | 405,455 | -0.08(-0.15%) |
Jun 25, 2024 | 52.28 | 52.33 | 52.26 | 52.32 | 302,700 | +0.04(+0.08%) |
Jun 24, 2024 | 52.30 | 52.33 | 52.27 | 52.28 | 353,419 | +0.01(+0.02%) |
Jun 21, 2024 | 52.24 | 52.27 | 52.19 | 52.27 | 285,020 | +0.04(+0.08%) |
Jun 20, 2024 | 52.19 | 52.24 | 52.18 | 52.23 | 477,698 | -0.02(-0.04%) |
Jun 18, 2024 | 52.16 | 52.30 | 52.16 | 52.25 | 763,239 | +0.09(+0.17%) |
Jun 17, 2024 | 52.10 | 52.16 | 52.06 | 52.16 | 566,673 | +0.02(+0.04%) |
Jun 14, 2024 | 52.19 | 52.19 | 52.12 | 52.14 | 444,282 | -0.09(-0.17%) |
Jun 13, 2024 | 52.24 | 52.28 | 52.19 | 52.23 | 434,356 | +0.03(+0.06%) |
Jun 12, 2024 | 52.25 | 52.31 | 52.19 | 52.20 | 436,475 | +0.15(+0.29%) |
Jun 11, 2024 | 51.97 | 52.08 | 51.94 | 52.05 | 692,404 | +0.07(+0.13%) |
Jun 10, 2024 | 51.98 | 51.98 | 51.92 | 51.98 | 249,454 | -0.06(-0.12%) |
Jun 07, 2024 | 52.05 | 52.06 | 52.00 | 52.04 | 996,261 | -0.18(-0.34%) |
Jun 06, 2024 | 52.18 | 52.22 | 52.16 | 52.22 | 1,380,977 | +0.02(+0.04%) |
Jun 05, 2024 | 52.12 | 52.20 | 52.07 | 52.20 | 471,346 | +0.08(+0.15%) |
Jun 04, 2024 | 52.06 | 52.13 | 52.05 | 52.12 | 365,203 | +0.06(+0.12%) |
Jun 03, 2024 | 51.99 | 52.07 | 51.97 | 52.06 | 204,653 | +0.11(+0.22%) |
May 31, 2024 | 51.86 | 51.97 | 51.86 | 51.95 | 274,642 | +0.11(+0.21%) |
May 30, 2024 | 51.81 | 51.87 | 51.81 | 51.84 | 256,629 | +0.05(+0.10%) |
May 29, 2024 | 51.85 | 51.85 | 51.74 | 51.79 | 270,678 | -0.10(-0.19%) |
May 28, 2024 | 51.99 | 51.99 | 51.87 | 51.89 | 545,601 | -0.05(-0.11%) |
May 24, 2024 | 51.90 | 51.95 | 51.86 | 51.94 | 223,663 | +0.05(+0.11%) |
May 23, 2024 | 52.01 | 52.03 | 51.89 | 51.89 | 564,717 | -0.09(-0.17%) |
May 22, 2024 | 51.99 | 52.01 | 51.94 | 51.98 | 294,439 | -0.04(-0.08%) |
May 21, 2024 | 52.02 | 52.06 | 52.02 | 52.02 | 526,826 | +0.03(+0.06%) |
May 20, 2024 | 52.00 | 52.00 | 51.96 | 51.99 | 291,833 | -0.01(-0.02%) |
May 17, 2024 | 51.97 | 52.03 | 51.96 | 52.00 | 449,821 | +0.03(+0.06%) |
May 16, 2024 | 52.08 | 52.08 | 51.97 | 51.97 | 342,945 | -0.08(-0.15%) |
May 15, 2024 | 51.96 | 52.05 | 51.91 | 52.05 | 420,233 | +0.19(+0.37%) |
May 14, 2024 | 51.84 | 51.86 | 51.80 | 51.85 | 228,029 | +0.07(+0.14%) |
May 13, 2024 | 51.77 | 51.84 | 51.77 | 51.78 | 302,483 | +0.02(+0.04%) |
May 10, 2024 | 51.79 | 51.79 | 51.75 | 51.76 | 621,663 | -0.04(-0.08%) |
May 09, 2024 | 51.75 | 51.83 | 51.75 | 51.80 | 1,264,184 | +0.03(+0.06%) |
May 08, 2024 | 51.76 | 51.78 | 51.75 | 51.77 | 319,779 | -0.03(-0.06%) |
May 07, 2024 | 51.84 | 51.84 | 51.78 | 51.80 | 433,345 | +0.03(+0.06%) |
May 06, 2024 | 51.78 | 51.78 | 51.72 | 51.77 | 287,461 | +0.06(+0.12%) |
May 03, 2024 | 51.71 | 51.72 | 51.64 | 51.71 | 389,290 | +0.15(+0.29%) |
May 02, 2024 | 51.44 | 51.57 | 51.43 | 51.56 | 257,877 | +0.19(+0.37%) |