Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 51.97 | 51.98 | 51.87 | 51.91 | 223,300 | -0.02(-0.04%) |
Jul 12, 2024 | 51.95 | 51.99 | 51.89 | 51.93 | 11,301 | -0.03(-0.06%) |
Jul 11, 2024 | 51.85 | 51.97 | 51.85 | 51.96 | 17,759 | +0.26(+0.50%) |
Jul 10, 2024 | 51.70 | 51.75 | 51.70 | 51.70 | 20,007 | -0.04(-0.07%) |
Jul 09, 2024 | 51.66 | 51.75 | 51.65 | 51.74 | 22,443 | +0.02(+0.04%) |
Jul 08, 2024 | 51.64 | 51.75 | 51.64 | 51.72 | 19,720 | +0.01(+0.01%) |
Jul 05, 2024 | 51.69 | 51.75 | 51.60 | 51.71 | 35,062 | +0.11(+0.21%) |
Jul 03, 2024 | 51.55 | 51.60 | 51.54 | 51.60 | 7,606 | +0.20(+0.38%) |
Jul 02, 2024 | 51.43 | 51.45 | 51.35 | 51.41 | 55,809 | +0.04(+0.07%) |
Jul 01, 2024 | 51.34 | 51.43 | 51.34 | 51.37 | 19,078 | -0.39(-0.75%) |
Jun 28, 2024 | 51.83 | 51.88 | 51.76 | 51.76 | 18,323 | -0.07(-0.14%) |
Jun 27, 2024 | 51.76 | 51.87 | 51.76 | 51.83 | 9,902 | +0.03(+0.07%) |
Jun 26, 2024 | 51.77 | 51.80 | 51.72 | 51.80 | 21,768 | -0.07(-0.13%) |
Jun 25, 2024 | 51.78 | 51.88 | 51.77 | 51.87 | 21,162 | +0.01(+0.02%) |
Jun 24, 2024 | 51.81 | 51.87 | 51.81 | 51.86 | 8,369 | +0.08(+0.15%) |
Jun 21, 2024 | 51.85 | 51.91 | 51.72 | 51.78 | 28,669 | -0.08(-0.15%) |
Jun 20, 2024 | 51.79 | 51.88 | 51.69 | 51.86 | 28,713 | +0.00(+0.00%) |
Jun 18, 2024 | 51.81 | 51.87 | 51.75 | 51.86 | 12,200 | +0.09(+0.17%) |
Jun 17, 2024 | 51.70 | 51.79 | 51.70 | 51.77 | 20,658 | +0.00(+0.00%) |
Jun 14, 2024 | 51.77 | 51.83 | 51.77 | 51.77 | 9,554 | -0.01(-0.02%) |
Jun 13, 2024 | 51.72 | 51.86 | 51.72 | 51.78 | 18,201 | +0.13(+0.25%) |
Jun 12, 2024 | 51.69 | 51.86 | 51.65 | 51.65 | 9,932 | +0.12(+0.23%) |
Jun 11, 2024 | 51.49 | 51.57 | 51.43 | 51.53 | 72,179 | +0.09(+0.17%) |
Jun 10, 2024 | 51.47 | 51.51 | 51.43 | 51.44 | 14,269 | +0.01(+0.02%) |
Jun 07, 2024 | 51.45 | 51.50 | 51.42 | 51.43 | 9,494 | -0.15(-0.29%) |
Jun 06, 2024 | 51.64 | 51.65 | 51.56 | 51.58 | 11,779 | -0.06(-0.11%) |
Jun 05, 2024 | 51.54 | 51.65 | 51.53 | 51.64 | 13,091 | +0.05(+0.10%) |
Jun 04, 2024 | 51.55 | 51.61 | 51.53 | 51.59 | 110,898 | +0.05(+0.11%) |
Jun 03, 2024 | 51.38 | 51.55 | 51.38 | 51.53 | 27,115 | +0.17(+0.33%) |
May 31, 2024 | 51.37 | 51.40 | 51.19 | 51.36 | 43,372 | +0.11(+0.21%) |
May 30, 2024 | 51.26 | 51.29 | 51.15 | 51.25 | 228,472 | +0.10(+0.19%) |
May 29, 2024 | 51.19 | 51.23 | 51.15 | 51.15 | 34,242 | -0.07(-0.14%) |
May 28, 2024 | 51.32 | 51.32 | 51.21 | 51.22 | 13,354 | -0.05(-0.10%) |
May 24, 2024 | 51.28 | 51.35 | 51.27 | 51.27 | 19,529 | -0.05(-0.10%) |
May 23, 2024 | 51.37 | 51.37 | 51.21 | 51.32 | 90,134 | +0.02(+0.04%) |
May 22, 2024 | 51.29 | 51.42 | 51.29 | 51.30 | 6,775 | -0.09(-0.18%) |
May 21, 2024 | 51.31 | 51.44 | 51.31 | 51.39 | 12,566 | +0.14(+0.28%) |
May 20, 2024 | 51.35 | 51.38 | 51.25 | 51.25 | 24,834 | -0.06(-0.12%) |
May 17, 2024 | 51.37 | 51.43 | 51.31 | 51.31 | 13,500 | -0.02(-0.04%) |
May 16, 2024 | 51.40 | 51.42 | 51.33 | 51.33 | 14,093 | -0.08(-0.16%) |
May 15, 2024 | 51.42 | 51.43 | 51.34 | 51.41 | 10,191 | +0.22(+0.43%) |
May 14, 2024 | 51.21 | 51.25 | 51.15 | 51.19 | 5,749 | -0.01(-0.02%) |
May 13, 2024 | 51.21 | 51.21 | 51.13 | 51.20 | 11,930 | +0.12(+0.23%) |
May 10, 2024 | 51.13 | 51.18 | 51.07 | 51.08 | 11,772 | -0.08(-0.16%) |
May 09, 2024 | 51.15 | 51.21 | 51.11 | 51.16 | 27,863 | +0.08(+0.16%) |
May 08, 2024 | 51.13 | 51.13 | 51.04 | 51.08 | 104,385 | -0.03(-0.06%) |
May 07, 2024 | 51.13 | 51.17 | 51.07 | 51.11 | 39,849 | +0.03(+0.06%) |
May 06, 2024 | 51.08 | 51.11 | 51.03 | 51.08 | 18,599 | +0.03(+0.07%) |
May 03, 2024 | 51.02 | 51.10 | 51.00 | 51.04 | 9,469 | +0.13(+0.25%) |
May 02, 2024 | 50.79 | 50.94 | 50.77 | 50.92 | 12,854 | +0.14(+0.27%) |