Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 51.26 | 51.28 | 51.17 | 51.28 | 520,587 | +0.13(+0.25%) |
Jul 15, 2024 | 51.22 | 51.28 | 51.08 | 51.15 | 820,787 | +0.09(+0.18%) |
Jul 12, 2024 | 51.00 | 51.24 | 50.97 | 51.06 | 1,908,274 | +0.12(+0.24%) |
Jul 11, 2024 | 51.21 | 51.22 | 50.88 | 50.94 | 719,195 | -0.21(-0.41%) |
Jul 10, 2024 | 50.98 | 51.15 | 50.96 | 51.15 | 667,111 | +0.23(+0.45%) |
Jul 09, 2024 | 50.97 | 51.04 | 50.90 | 50.92 | 694,713 | +0.04(+0.08%) |
Jul 08, 2024 | 50.97 | 50.97 | 50.83 | 50.88 | 623,120 | +0.05(+0.10%) |
Jul 05, 2024 | 50.72 | 50.84 | 50.65 | 50.83 | 611,837 | +0.18(+0.36%) |
Jul 03, 2024 | 50.54 | 50.68 | 50.51 | 50.65 | 354,446 | +0.14(+0.28%) |
Jul 02, 2024 | 50.28 | 50.51 | 50.21 | 50.51 | 535,895 | +0.23(+0.46%) |
Jul 01, 2024 | 50.22 | 50.29 | 50.06 | 50.28 | 508,714 | +0.13(+0.26%) |
Jun 28, 2024 | 50.26 | 50.31 | 50.12 | 50.15 | 634,317 | -0.04(-0.08%) |
Jun 27, 2024 | 50.22 | 50.22 | 50.10 | 50.19 | 582,017 | +0.03(+0.06%) |
Jun 26, 2024 | 50.19 | 50.21 | 50.08 | 50.16 | 570,781 | +0.03(+0.07%) |
Jun 25, 2024 | 50.11 | 50.12 | 50.03 | 50.12 | 631,857 | +0.11(+0.22%) |
Jun 24, 2024 | 50.16 | 50.16 | 50.01 | 50.02 | 585,996 | -0.05(-0.10%) |
Jun 21, 2024 | 50.11 | 50.11 | 50.00 | 50.07 | 542,076 | -0.01(-0.02%) |
Jun 20, 2024 | 50.17 | 50.17 | 50.00 | 50.08 | 521,253 | +0.01(+0.02%) |
Jun 18, 2024 | 50.20 | 50.20 | 50.04 | 50.07 | 570,243 | -0.01(-0.02%) |
Jun 17, 2024 | 49.93 | 50.08 | 49.88 | 50.08 | 567,439 | +0.16(+0.32%) |
Jun 14, 2024 | 49.91 | 49.92 | 49.80 | 49.92 | 544,112 | -0.01(-0.02%) |
Jun 13, 2024 | 49.94 | 49.96 | 49.77 | 49.93 | 800,529 | +0.10(+0.20%) |
Jun 12, 2024 | 49.82 | 49.91 | 49.77 | 49.83 | 564,694 | +0.20(+0.40%) |
Jun 11, 2024 | 49.54 | 49.63 | 49.38 | 49.63 | 345,801 | +0.07(+0.14%) |
Jun 10, 2024 | 49.57 | 49.57 | 49.43 | 49.56 | 439,129 | +0.06(+0.12%) |
Jun 07, 2024 | 49.47 | 49.60 | 49.40 | 49.50 | 346,530 | +0.03(+0.06%) |
Jun 06, 2024 | 49.47 | 49.50 | 49.40 | 49.47 | 421,950 | +0.05(+0.10%) |
Jun 05, 2024 | 49.22 | 49.44 | 49.17 | 49.42 | 420,595 | +0.28(+0.56%) |
Jun 04, 2024 | 49.02 | 49.17 | 48.93 | 49.14 | 295,223 | +0.08(+0.16%) |
Jun 03, 2024 | 49.11 | 49.19 | 48.76 | 49.07 | 554,248 | -0.02(-0.04%) |
May 31, 2024 | 48.94 | 49.09 | 48.61 | 49.09 | 397,233 | +0.27(+0.55%) |
May 30, 2024 | 48.93 | 48.94 | 48.72 | 48.82 | 509,841 | -0.13(-0.26%) |
May 29, 2024 | 48.96 | 49.01 | 48.89 | 48.95 | 353,833 | -0.14(-0.28%) |
May 28, 2024 | 49.17 | 49.17 | 48.98 | 49.09 | 466,503 | +0.03(+0.06%) |
May 24, 2024 | 49.07 | 49.10 | 48.97 | 49.06 | 473,931 | +0.14(+0.28%) |
May 23, 2024 | 49.16 | 49.16 | 48.86 | 48.92 | 516,814 | -0.11(-0.22%) |
May 22, 2024 | 49.11 | 49.11 | 48.93 | 49.03 | 747,321 | -0.04(-0.08%) |
May 21, 2024 | 49.03 | 49.08 | 48.98 | 49.07 | 589,660 | +0.04(+0.08%) |
May 20, 2024 | 49.05 | 49.08 | 48.97 | 49.03 | 789,095 | +0.04(+0.08%) |
May 17, 2024 | 49.07 | 49.07 | 48.91 | 48.99 | 469,187 | +0.01(+0.02%) |
May 16, 2024 | 49.01 | 49.05 | 48.93 | 48.98 | 538,869 | +0.03(+0.06%) |
May 15, 2024 | 48.85 | 49.01 | 48.71 | 48.95 | 695,106 | +0.25(+0.50%) |
May 14, 2024 | 48.61 | 48.70 | 48.52 | 48.70 | 369,891 | +0.16(+0.32%) |
May 13, 2024 | 48.62 | 48.63 | 48.48 | 48.55 | 381,768 | +0.04(+0.08%) |
May 10, 2024 | 48.52 | 48.60 | 48.43 | 48.51 | 390,258 | +0.02(+0.04%) |
May 09, 2024 | 48.40 | 48.49 | 48.30 | 48.49 | 294,113 | +0.15(+0.30%) |
May 08, 2024 | 48.29 | 48.34 | 48.18 | 48.34 | 324,872 | +0.03(+0.06%) |
May 07, 2024 | 48.36 | 48.36 | 48.26 | 48.31 | 316,887 | +0.05(+0.10%) |
May 06, 2024 | 48.13 | 48.26 | 48.04 | 48.26 | 422,707 | +0.35(+0.74%) |
May 03, 2024 | 48.01 | 48.02 | 47.73 | 47.91 | 328,853 | +0.40(+0.85%) |
May 02, 2024 | 47.58 | 47.58 | 47.10 | 47.51 | 411,944 | +0.35(+0.75%) |