Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 52.46 | 53.29 | 52.27 | 52.60 | 99,093 | +0.29(+0.55%) |
Jul 24, 2024 | 52.85 | 52.98 | 52.29 | 52.31 | 173,631 | -0.73(-1.38%) |
Jul 23, 2024 | 53.16 | 53.22 | 52.98 | 53.04 | 89,456 | -0.12(-0.23%) |
Jul 22, 2024 | 53.01 | 53.16 | 52.41 | 53.16 | 73,885 | +0.46(+0.87%) |
Jul 19, 2024 | 53.09 | 53.09 | 52.59 | 52.70 | 43,531 | -0.39(-0.73%) |
Jul 18, 2024 | 53.49 | 54.05 | 52.98 | 53.09 | 429,091 | -0.38(-0.71%) |
Jul 17, 2024 | 53.50 | 53.82 | 53.47 | 53.47 | 487,700 | -0.31(-0.58%) |
Jul 16, 2024 | 52.87 | 53.78 | 52.80 | 53.78 | 182,951 | +1.21(+2.30%) |
Jul 15, 2024 | 52.69 | 52.84 | 52.43 | 52.57 | 139,616 | +0.12(+0.23%) |
Jul 12, 2024 | 52.30 | 52.64 | 52.27 | 52.45 | 63,327 | +0.52(+1.00%) |
Jul 11, 2024 | 51.52 | 52.00 | 51.44 | 51.93 | 122,619 | +0.88(+1.72%) |
Jul 10, 2024 | 50.91 | 51.08 | 50.65 | 51.05 | 142,949 | +0.41(+0.81%) |
Jul 09, 2024 | 50.85 | 50.93 | 50.57 | 50.64 | 191,286 | -0.12(-0.24%) |
Jul 08, 2024 | 50.78 | 50.98 | 50.63 | 50.76 | 120,150 | +0.10(+0.20%) |
Jul 05, 2024 | 50.89 | 50.89 | 50.44 | 50.66 | 37,904 | -0.18(-0.35%) |
Jul 03, 2024 | 50.93 | 51.06 | 50.79 | 50.84 | 49,241 | -0.03(-0.06%) |
Jul 02, 2024 | 50.64 | 50.87 | 50.59 | 50.87 | 119,839 | +0.12(+0.24%) |
Jul 01, 2024 | 51.27 | 51.33 | 50.71 | 50.75 | 53,959 | -0.54(-1.05%) |
Jun 28, 2024 | 51.37 | 51.52 | 50.95 | 51.29 | 95,538 | +0.15(+0.29%) |
Jun 27, 2024 | 51.21 | 51.21 | 50.93 | 51.14 | 192,435 | +0.01(+0.02%) |
Jun 26, 2024 | 51.25 | 51.25 | 50.95 | 51.13 | 125,579 | -0.21(-0.41%) |
Jun 25, 2024 | 51.89 | 51.89 | 51.19 | 51.34 | 130,328 | -0.44(-0.85%) |
Jun 24, 2024 | 51.56 | 52.10 | 51.56 | 51.78 | 72,259 | +0.22(+0.43%) |
Jun 21, 2024 | 51.58 | 51.65 | 51.30 | 51.56 | 71,926 | -0.11(-0.21%) |
Jun 20, 2024 | 51.86 | 51.89 | 51.52 | 51.67 | 169,851 | -0.11(-0.21%) |
Jun 18, 2024 | 51.62 | 51.81 | 51.53 | 51.78 | 116,133 | +0.23(+0.44%) |
Jun 17, 2024 | 50.98 | 51.55 | 50.91 | 51.55 | 74,693 | +0.51(+1.00%) |
Jun 14, 2024 | 51.17 | 51.20 | 50.69 | 51.04 | 85,159 | -0.48(-0.93%) |
Jun 13, 2024 | 51.57 | 51.57 | 51.11 | 51.52 | 117,224 | -0.11(-0.21%) |
Jun 12, 2024 | 51.91 | 52.04 | 51.51 | 51.63 | 99,049 | +0.50(+0.97%) |
Jun 11, 2024 | 51.09 | 51.14 | 50.73 | 51.13 | 174,999 | -0.18(-0.35%) |
Jun 10, 2024 | 50.76 | 51.31 | 50.74 | 51.31 | 60,984 | +0.23(+0.45%) |
Jun 07, 2024 | 50.93 | 51.25 | 50.85 | 51.08 | 98,134 | -0.13(-0.25%) |
Jun 06, 2024 | 51.25 | 51.41 | 51.05 | 51.21 | 62,206 | -0.22(-0.43%) |
Jun 05, 2024 | 51.21 | 51.45 | 50.90 | 51.43 | 748,897 | +0.45(+0.88%) |
Jun 04, 2024 | 51.14 | 51.21 | 50.87 | 50.98 | 104,527 | -0.37(-0.72%) |
Jun 03, 2024 | 52.14 | 52.14 | 50.96 | 51.35 | 194,231 | -0.58(-1.11%) |
May 31, 2024 | 51.37 | 51.93 | 51.02 | 51.93 | 51,220 | +0.78(+1.52%) |
May 30, 2024 | 50.91 | 51.23 | 50.83 | 51.15 | 97,025 | +0.37(+0.73%) |
May 29, 2024 | 50.94 | 50.94 | 50.69 | 50.78 | 91,080 | -0.57(-1.11%) |
May 28, 2024 | 51.72 | 51.72 | 51.18 | 51.35 | 78,463 | -0.32(-0.62%) |
May 24, 2024 | 51.63 | 51.69 | 51.47 | 51.67 | 228,036 | +0.37(+0.72%) |
May 23, 2024 | 52.10 | 52.10 | 51.18 | 51.30 | 198,765 | -0.56(-1.08%) |
May 22, 2024 | 52.09 | 52.09 | 51.68 | 51.86 | 70,809 | -0.27(-0.52%) |
May 21, 2024 | 52.20 | 52.20 | 51.94 | 52.13 | 79,729 | -0.14(-0.27%) |
May 20, 2024 | 52.29 | 52.41 | 52.12 | 52.27 | 45,759 | +0.03(+0.06%) |
May 17, 2024 | 52.23 | 52.24 | 52.01 | 52.24 | 49,209 | +0.09(+0.17%) |
May 16, 2024 | 52.44 | 52.44 | 52.12 | 52.15 | 72,562 | -0.28(-0.53%) |
May 15, 2024 | 52.26 | 52.43 | 52.17 | 52.43 | 68,125 | +0.48(+0.92%) |
May 14, 2024 | 51.99 | 52.04 | 51.75 | 51.95 | 61,338 | +0.23(+0.44%) |
May 13, 2024 | 51.96 | 52.06 | 51.67 | 51.72 | 66,657 | -0.12(-0.23%) |
May 10, 2024 | 51.86 | 51.90 | 51.72 | 51.84 | 66,649 | +0.20(+0.39%) |
May 09, 2024 | 51.19 | 51.64 | 51.13 | 51.64 | 60,716 | +0.57(+1.11%) |
May 08, 2024 | 50.97 | 51.11 | 50.90 | 51.07 | 58,297 | -0.08(-0.16%) |
May 07, 2024 | 51.28 | 51.35 | 51.12 | 51.15 | 94,212 | -0.02(-0.04%) |
May 06, 2024 | 51.04 | 51.17 | 50.96 | 51.17 | 58,343 | +0.51(+1.00%) |
May 03, 2024 | 50.79 | 50.86 | 50.48 | 50.66 | 97,170 | +0.45(+0.89%) |
May 02, 2024 | 50.34 | 50.34 | 49.80 | 50.21 | 117,364 | +0.32(+0.64%) |