Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 53.45 | 53.62 | 53.45 | 53.55 | 4,770 | +0.24(+0.44%) |
Jul 15, 2024 | 53.42 | 53.49 | 53.31 | 53.31 | 10,865 | -0.59(-1.10%) |
Jul 12, 2024 | 53.96 | 53.96 | 53.90 | 53.91 | 813 | +0.31(+0.58%) |
Jul 11, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 102 | +0.28(+0.52%) |
Jul 10, 2024 | 53.23 | 53.32 | 53.20 | 53.32 | 1,227 | +0.26(+0.48%) |
Jul 09, 2024 | 52.98 | 53.06 | 52.91 | 53.06 | 1,398 | +0.17(+0.32%) |
Jul 08, 2024 | 52.93 | 52.93 | 52.89 | 52.89 | 2,587 | -0.16(-0.30%) |
Jul 05, 2024 | 52.72 | 53.05 | 52.72 | 53.05 | 1,010 | +0.32(+0.62%) |
Jul 03, 2024 | 52.68 | 52.73 | 52.68 | 52.73 | 1,302 | +0.76(+1.45%) |
Jul 02, 2024 | 51.79 | 51.97 | 51.79 | 51.97 | 541 | +0.09(+0.17%) |
Jul 01, 2024 | 52.20 | 52.20 | 51.88 | 51.88 | 621 | +0.13(+0.25%) |
Jun 28, 2024 | 51.95 | 51.95 | 51.75 | 51.75 | 799 | +0.19(+0.36%) |
Jun 27, 2024 | 51.60 | 51.68 | 51.55 | 51.56 | 2,275 | -0.07(-0.13%) |
Jun 26, 2024 | 51.62 | 51.65 | 51.55 | 51.63 | 2,800 | -0.13(-0.25%) |
Jun 25, 2024 | 51.72 | 51.83 | 51.62 | 51.76 | 1,129 | -0.08(-0.15%) |
Jun 24, 2024 | 52.18 | 52.18 | 51.84 | 51.84 | 2,559 | +0.08(+0.15%) |
Jun 21, 2024 | 51.92 | 51.92 | 51.76 | 51.76 | 938 | -0.26(-0.49%) |
Jun 20, 2024 | 52.37 | 52.37 | 51.88 | 52.02 | 3,152 | -0.16(-0.30%) |
Jun 18, 2024 | 52.25 | 52.31 | 52.15 | 52.18 | 4,737 | +0.39(+0.76%) |
Jun 17, 2024 | 51.51 | 51.79 | 51.47 | 51.79 | 3,170 | +0.37(+0.71%) |
Jun 14, 2024 | 51.35 | 51.42 | 51.30 | 51.42 | 1,003 | +0.05(+0.09%) |
Jun 13, 2024 | 51.55 | 51.55 | 51.29 | 51.37 | 3,024 | -0.04(-0.08%) |
Jun 12, 2024 | 51.63 | 51.66 | 51.41 | 51.41 | 1,517 | +0.55(+1.08%) |
Jun 11, 2024 | 50.82 | 50.86 | 50.73 | 50.86 | 2,346 | -0.25(-0.49%) |
Jun 10, 2024 | 50.95 | 51.11 | 50.95 | 51.11 | 437 | +0.28(+0.55%) |
Jun 07, 2024 | 51.16 | 51.19 | 50.79 | 50.83 | 9,177 | -0.40(-0.77%) |
Jun 06, 2024 | 51.22 | 51.25 | 51.19 | 51.23 | 1,935 | +0.32(+0.62%) |
Jun 05, 2024 | 50.61 | 50.92 | 50.61 | 50.92 | 1,937 | +0.83(+1.67%) |
Jun 04, 2024 | 50.16 | 50.16 | 49.90 | 50.08 | 798 | -0.91(-1.79%) |
Jun 03, 2024 | 51.02 | 51.02 | 50.79 | 50.99 | 679 | +0.49(+0.97%) |
May 31, 2024 | 50.62 | 50.62 | 50.26 | 50.50 | 943 | -0.43(-0.85%) |
May 30, 2024 | 50.81 | 50.93 | 50.81 | 50.93 | 582 | -0.14(-0.28%) |
May 29, 2024 | 51.16 | 51.16 | 51.06 | 51.08 | 1,648 | -0.67(-1.29%) |
May 28, 2024 | 52.03 | 52.03 | 51.62 | 51.75 | 6,181 | +0.09(+0.18%) |
May 24, 2024 | 51.76 | 51.76 | 51.66 | 51.66 | 857 | +0.27(+0.52%) |
May 23, 2024 | 52.08 | 52.08 | 51.39 | 51.39 | 1,327 | -0.37(-0.72%) |
May 22, 2024 | 51.94 | 51.95 | 51.71 | 51.76 | 3,766 | -0.23(-0.45%) |
May 21, 2024 | 52.02 | 52.02 | 51.89 | 51.99 | 1,589 | -0.37(-0.70%) |
May 20, 2024 | 52.31 | 52.38 | 52.27 | 52.36 | 1,141 | -0.06(-0.11%) |
May 17, 2024 | 52.30 | 52.42 | 52.30 | 52.42 | 265 | +0.21(+0.40%) |
May 16, 2024 | 52.18 | 52.28 | 52.18 | 52.21 | 4,965 | +0.26(+0.50%) |
May 15, 2024 | 51.98 | 51.98 | 51.86 | 51.95 | 635 | +0.62(+1.21%) |
May 14, 2024 | 51.19 | 51.33 | 51.19 | 51.33 | 2,729 | +0.33(+0.65%) |
May 13, 2024 | 50.99 | 51.14 | 50.99 | 51.00 | 980 | +0.37(+0.73%) |
May 10, 2024 | 50.83 | 50.83 | 50.59 | 50.63 | 2,359 | +0.22(+0.44%) |
May 09, 2024 | 50.20 | 50.41 | 50.20 | 50.41 | 570 | +0.08(+0.16%) |
May 08, 2024 | 50.06 | 50.33 | 50.06 | 50.33 | 611 | +0.01(+0.02%) |
May 07, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 176 | -0.36(-0.71%) |
May 06, 2024 | 50.69 | 50.73 | 50.68 | 50.68 | 404 | -0.00(-0.01%) |
May 03, 2024 | 50.58 | 50.68 | 50.45 | 50.68 | 919 | +0.43(+0.85%) |
May 02, 2024 | 49.69 | 50.25 | 49.69 | 50.25 | 2,097 | +1.14(+2.32%) |