Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.89 | 54.19 | 53.78 | 53.81 | 75,499 | -0.12(-0.22%) |
Jul 18, 2024 | 54.69 | 55.16 | 53.88 | 53.93 | 97,657 | -1.11(-2.02%) |
Jul 17, 2024 | 54.50 | 55.22 | 54.46 | 55.04 | 119,031 | +0.00(+0.00%) |
Jul 16, 2024 | 53.67 | 55.06 | 53.63 | 55.04 | 113,854 | +2.27(+4.30%) |
Jul 15, 2024 | 53.32 | 53.49 | 52.75 | 52.77 | 134,455 | -0.27(-0.51%) |
Jul 12, 2024 | 52.68 | 53.19 | 52.61 | 53.04 | 70,343 | +0.57(+1.09%) |
Jul 11, 2024 | 51.73 | 52.52 | 51.73 | 52.47 | 50,235 | +0.67(+1.29%) |
Jul 10, 2024 | 51.48 | 51.82 | 51.37 | 51.80 | 156,756 | +0.36(+0.70%) |
Jul 09, 2024 | 51.34 | 51.59 | 51.12 | 51.44 | 33,197 | +0.06(+0.12%) |
Jul 08, 2024 | 51.48 | 51.68 | 51.20 | 51.38 | 33,295 | +0.01(+0.02%) |
Jul 05, 2024 | 51.56 | 51.57 | 51.00 | 51.37 | 34,180 | -0.26(-0.50%) |
Jul 03, 2024 | 51.96 | 51.96 | 51.39 | 51.63 | 37,416 | -0.32(-0.62%) |
Jul 02, 2024 | 51.61 | 51.95 | 51.61 | 51.95 | 68,564 | +0.25(+0.48%) |
Jul 01, 2024 | 52.51 | 52.79 | 51.59 | 51.70 | 278,996 | -0.72(-1.37%) |
Jun 28, 2024 | 52.59 | 53.00 | 51.78 | 52.42 | 133,503 | +0.32(+0.61%) |
Jun 27, 2024 | 52.06 | 52.12 | 51.70 | 52.10 | 23,803 | -0.01(-0.02%) |
Jun 26, 2024 | 52.02 | 52.12 | 51.68 | 52.11 | 31,105 | +0.03(+0.06%) |
Jun 25, 2024 | 52.64 | 52.64 | 51.86 | 52.08 | 37,680 | -0.56(-1.06%) |
Jun 24, 2024 | 52.26 | 52.75 | 52.26 | 52.64 | 61,439 | +0.52(+1.00%) |
Jun 21, 2024 | 51.89 | 52.21 | 51.82 | 52.12 | 42,483 | +0.12(+0.23%) |
Jun 20, 2024 | 51.73 | 52.07 | 51.60 | 52.00 | 111,322 | +0.19(+0.37%) |
Jun 18, 2024 | 52.17 | 52.33 | 51.80 | 51.81 | 37,884 | -0.34(-0.65%) |
Jun 17, 2024 | 52.13 | 52.18 | 51.86 | 52.15 | 28,722 | -0.19(-0.36%) |
Jun 14, 2024 | 52.30 | 52.37 | 51.88 | 52.34 | 73,894 | -0.18(-0.34%) |
Jun 13, 2024 | 52.22 | 52.92 | 51.67 | 52.52 | 99,694 | +0.14(+0.27%) |
Jun 12, 2024 | 52.88 | 52.88 | 52.14 | 52.38 | 64,542 | -0.09(-0.17%) |
Jun 11, 2024 | 52.34 | 52.50 | 52.25 | 52.47 | 35,510 | -0.09(-0.18%) |
Jun 10, 2024 | 52.29 | 52.56 | 52.04 | 52.56 | 109,412 | +0.19(+0.36%) |
Jun 07, 2024 | 52.71 | 52.84 | 52.37 | 52.37 | 48,570 | -0.50(-0.95%) |
Jun 06, 2024 | 52.81 | 52.98 | 52.57 | 52.87 | 42,570 | +0.03(+0.06%) |
Jun 05, 2024 | 52.74 | 52.87 | 52.37 | 52.84 | 52,039 | +0.19(+0.36%) |
Jun 04, 2024 | 52.42 | 52.77 | 52.19 | 52.65 | 51,630 | +0.15(+0.29%) |
Jun 03, 2024 | 52.57 | 52.69 | 52.28 | 52.50 | 44,705 | -0.14(-0.27%) |
May 31, 2024 | 51.46 | 52.66 | 51.46 | 52.64 | 126,154 | +1.29(+2.51%) |
May 30, 2024 | 51.14 | 51.62 | 51.05 | 51.35 | 53,714 | +0.14(+0.27%) |
May 29, 2024 | 51.50 | 51.50 | 50.37 | 51.21 | 136,021 | -0.89(-1.71%) |
May 28, 2024 | 52.26 | 52.32 | 51.96 | 52.10 | 83,161 | -0.34(-0.65%) |
May 24, 2024 | 53.04 | 53.16 | 52.38 | 52.44 | 78,376 | -0.49(-0.93%) |
May 23, 2024 | 53.37 | 53.37 | 52.87 | 52.93 | 40,616 | -0.54(-1.01%) |
May 22, 2024 | 53.50 | 53.79 | 53.45 | 53.47 | 39,398 | -0.21(-0.39%) |
May 21, 2024 | 53.54 | 53.70 | 53.44 | 53.68 | 115,724 | +0.17(+0.32%) |
May 20, 2024 | 53.86 | 53.91 | 53.47 | 53.51 | 105,195 | -0.37(-0.69%) |
May 17, 2024 | 53.68 | 53.88 | 53.57 | 53.88 | 103,997 | +0.27(+0.50%) |
May 16, 2024 | 53.65 | 53.99 | 53.61 | 53.61 | 159,537 | +0.01(+0.02%) |
May 15, 2024 | 53.42 | 53.71 | 53.38 | 53.60 | 91,906 | +0.43(+0.81%) |
May 14, 2024 | 53.35 | 53.46 | 52.96 | 53.17 | 44,596 | +0.05(+0.09%) |
May 13, 2024 | 53.24 | 53.35 | 52.94 | 53.12 | 68,338 | +0.01(+0.02%) |
May 10, 2024 | 53.01 | 53.15 | 52.92 | 53.11 | 60,938 | +0.13(+0.25%) |
May 09, 2024 | 52.14 | 52.99 | 52.14 | 52.98 | 60,498 | +0.77(+1.47%) |
May 08, 2024 | 52.46 | 52.67 | 52.08 | 52.21 | 61,736 | -0.27(-0.51%) |
May 07, 2024 | 52.04 | 52.55 | 52.04 | 52.48 | 144,558 | +0.54(+1.04%) |
May 06, 2024 | 51.81 | 51.96 | 51.72 | 51.94 | 194,966 | +0.28(+0.54%) |
May 03, 2024 | 51.89 | 51.89 | 51.18 | 51.66 | 133,981 | +0.04(+0.08%) |
May 02, 2024 | 51.60 | 51.72 | 51.29 | 51.62 | 160,207 | +0.21(+0.41%) |