Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 53.26 | 53.49 | 53.25 | 53.44 | 52,226 | +0.22(+0.42%) |
Jul 15, 2024 | 53.18 | 53.35 | 53.06 | 53.22 | 32,784 | +0.28(+0.53%) |
Jul 12, 2024 | 52.81 | 53.00 | 52.70 | 52.94 | 59,932 | +0.24(+0.46%) |
Jul 11, 2024 | 53.08 | 53.10 | 52.51 | 52.70 | 36,058 | -0.65(-1.22%) |
Jul 10, 2024 | 53.21 | 53.35 | 53.08 | 53.35 | 47,480 | +0.31(+0.58%) |
Jul 09, 2024 | 53.10 | 53.12 | 52.93 | 53.04 | 27,162 | +0.12(+0.23%) |
Jul 08, 2024 | 53.03 | 53.07 | 52.81 | 52.92 | 31,559 | +0.04(+0.07%) |
Jul 05, 2024 | 52.79 | 52.91 | 52.68 | 52.88 | 21,735 | +0.18(+0.35%) |
Jul 03, 2024 | 52.53 | 52.73 | 52.47 | 52.70 | 42,243 | -0.06(-0.12%) |
Jul 02, 2024 | 52.59 | 52.80 | 52.59 | 52.76 | 24,239 | +0.05(+0.10%) |
Jul 01, 2024 | 52.82 | 52.82 | 52.46 | 52.71 | 34,625 | +0.16(+0.31%) |
Jun 28, 2024 | 52.83 | 53.00 | 52.55 | 52.55 | 17,141 | -0.15(-0.28%) |
Jun 27, 2024 | 52.57 | 52.71 | 52.42 | 52.70 | 18,694 | +0.07(+0.13%) |
Jun 26, 2024 | 52.50 | 52.69 | 52.45 | 52.63 | 17,148 | +0.10(+0.20%) |
Jun 25, 2024 | 52.52 | 52.55 | 52.30 | 52.53 | 21,661 | +0.17(+0.32%) |
Jun 24, 2024 | 52.56 | 52.74 | 52.34 | 52.36 | 34,511 | -0.11(-0.21%) |
Jun 21, 2024 | 52.25 | 52.50 | 52.25 | 52.47 | 13,762 | +0.01(+0.02%) |
Jun 20, 2024 | 52.72 | 52.72 | 52.38 | 52.46 | 16,834 | -0.03(-0.06%) |
Jun 18, 2024 | 52.41 | 52.50 | 52.36 | 52.49 | 25,649 | +0.03(+0.06%) |
Jun 17, 2024 | 52.21 | 52.54 | 52.14 | 52.46 | 17,698 | +0.24(+0.47%) |
Jun 14, 2024 | 52.27 | 52.29 | 52.02 | 52.21 | 15,051 | -0.08(-0.15%) |
Jun 13, 2024 | 52.33 | 52.33 | 52.07 | 52.29 | 8,402 | +0.18(+0.34%) |
Jun 12, 2024 | 52.01 | 52.25 | 51.98 | 52.11 | 18,361 | +0.54(+1.04%) |
Jun 11, 2024 | 51.38 | 51.58 | 51.19 | 51.57 | 8,573 | +0.03(+0.06%) |
Jun 10, 2024 | 51.41 | 51.61 | 51.23 | 51.54 | 16,724 | +0.10(+0.19%) |
Jun 07, 2024 | 51.40 | 51.59 | 51.20 | 51.44 | 17,174 | -0.06(-0.11%) |
Jun 06, 2024 | 51.52 | 51.53 | 51.27 | 51.50 | 10,168 | +0.00(+0.00%) |
Jun 05, 2024 | 51.38 | 51.57 | 51.15 | 51.50 | 18,942 | +0.41(+0.80%) |
Jun 04, 2024 | 51.00 | 51.09 | 50.89 | 51.09 | 8,708 | +0.10(+0.19%) |
Jun 03, 2024 | 51.07 | 51.21 | 50.59 | 50.99 | 20,570 | -0.01(-0.02%) |
May 31, 2024 | 50.60 | 51.00 | 50.45 | 51.00 | 18,603 | +0.33(+0.66%) |
May 30, 2024 | 50.78 | 50.91 | 50.67 | 50.67 | 35,675 | -0.26(-0.52%) |
May 29, 2024 | 50.89 | 51.06 | 50.81 | 50.93 | 13,590 | -0.26(-0.50%) |
May 28, 2024 | 51.17 | 51.30 | 51.15 | 51.19 | 16,492 | +0.02(+0.05%) |
May 24, 2024 | 51.01 | 51.22 | 50.95 | 51.17 | 5,305 | +0.21(+0.41%) |
May 23, 2024 | 52.72 | 52.72 | 50.79 | 50.95 | 8,410 | -0.31(-0.61%) |
May 22, 2024 | 51.50 | 51.50 | 51.07 | 51.27 | 9,680 | -0.07(-0.14%) |
May 21, 2024 | 51.28 | 51.38 | 51.02 | 51.34 | 9,587 | +0.15(+0.28%) |
May 20, 2024 | 51.19 | 51.31 | 51.13 | 51.19 | 17,785 | +0.14(+0.27%) |
May 17, 2024 | 51.13 | 51.18 | 51.04 | 51.06 | 24,309 | -0.01(-0.03%) |
May 16, 2024 | 51.11 | 51.29 | 51.07 | 51.07 | 13,679 | -0.07(-0.13%) |
May 15, 2024 | 50.83 | 51.15 | 50.83 | 51.14 | 4,431 | +0.49(+0.98%) |
May 14, 2024 | 50.41 | 50.64 | 50.29 | 50.64 | 5,659 | +0.28(+0.55%) |
May 13, 2024 | 50.40 | 50.48 | 50.29 | 50.37 | 5,954 | -0.01(-0.02%) |
May 10, 2024 | 50.49 | 50.57 | 50.21 | 50.38 | 10,895 | +0.14(+0.29%) |
May 09, 2024 | 50.19 | 50.31 | 50.00 | 50.24 | 7,023 | +0.27(+0.53%) |
May 08, 2024 | 49.98 | 50.01 | 49.91 | 49.97 | 5,998 | -0.05(-0.10%) |
May 07, 2024 | 50.05 | 50.13 | 49.93 | 50.02 | 6,108 | +0.10(+0.21%) |
May 06, 2024 | 49.83 | 49.92 | 49.66 | 49.92 | 7,286 | +0.49(+1.00%) |
May 03, 2024 | 49.31 | 49.47 | 49.20 | 49.42 | 5,349 | +0.81(+1.67%) |
May 02, 2024 | 48.55 | 48.77 | 48.42 | 48.61 | 12,085 | +0.47(+0.97%) |