Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 53.16 | 53.16 | 53.15 | 53.16 | 936 | -0.32(-0.59%) |
Jul 26, 2024 | 53.36 | 53.53 | 53.36 | 53.48 | 2,026 | +0.75(+1.42%) |
Jul 25, 2024 | 52.77 | 53.14 | 52.73 | 52.73 | 1,777 | -0.33(-0.63%) |
Jul 24, 2024 | 53.45 | 53.45 | 53.07 | 53.07 | 300,520 | -0.56(-1.05%) |
Jul 23, 2024 | 53.64 | 53.68 | 53.63 | 53.63 | 3,619 | -0.18(-0.34%) |
Jul 22, 2024 | 53.77 | 53.81 | 53.74 | 53.81 | 1,426 | +0.42(+0.79%) |
Jul 19, 2024 | 53.40 | 53.42 | 53.39 | 53.39 | 771 | -0.43(-0.79%) |
Jul 18, 2024 | 54.34 | 54.34 | 53.70 | 53.81 | 1,061 | -0.31(-0.58%) |
Jul 17, 2024 | 54.11 | 54.13 | 54.11 | 54.13 | 2,308 | -0.23(-0.42%) |
Jul 16, 2024 | 53.98 | 54.36 | 53.98 | 54.36 | 599 | +0.49(+0.91%) |
Jul 15, 2024 | 54.07 | 54.07 | 53.84 | 53.87 | 423 | -0.29(-0.54%) |
Jul 12, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 177 | +0.66(+1.24%) |
Jul 11, 2024 | 53.47 | 53.50 | 53.47 | 53.50 | 211 | +0.42(+0.79%) |
Jul 10, 2024 | 52.94 | 53.08 | 52.94 | 53.08 | 120 | +0.58(+1.11%) |
Jul 09, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 217 | +0.02(+0.03%) |
Jul 08, 2024 | 52.59 | 52.65 | 52.48 | 52.48 | 1,779 | -0.35(-0.67%) |
Jul 05, 2024 | 52.82 | 52.88 | 52.69 | 52.83 | 4,929 | +0.26(+0.49%) |
Jul 03, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 100 | +0.70(+1.36%) |
Jul 02, 2024 | 51.66 | 51.87 | 51.62 | 51.87 | 14,694 | +0.08(+0.15%) |
Jul 01, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 316 | -0.00(-0.01%) |
Jun 28, 2024 | 51.84 | 51.96 | 51.80 | 51.80 | 1,400 | -0.12(-0.24%) |
Jun 27, 2024 | 51.97 | 51.97 | 51.92 | 51.93 | 522 | +0.28(+0.55%) |
Jun 26, 2024 | 51.57 | 51.64 | 51.57 | 51.64 | 2,916 | -0.36(-0.70%) |
Jun 25, 2024 | 51.99 | 52.01 | 51.97 | 52.01 | 908 | -0.15(-0.28%) |
Jun 24, 2024 | 52.22 | 52.24 | 52.15 | 52.15 | 2,395 | +0.52(+1.01%) |
Jun 21, 2024 | 51.76 | 51.76 | 51.59 | 51.63 | 1,522 | -0.45(-0.87%) |
Jun 20, 2024 | 52.05 | 52.10 | 51.96 | 52.09 | 2,779 | -0.01(-0.01%) |
Jun 18, 2024 | 51.82 | 52.09 | 51.82 | 52.09 | 905 | +0.23(+0.45%) |
Jun 17, 2024 | 51.52 | 51.86 | 51.52 | 51.86 | 5,309 | +0.32(+0.62%) |
Jun 14, 2024 | 51.53 | 51.63 | 51.32 | 51.54 | 4,839 | -0.46(-0.88%) |
Jun 13, 2024 | 52.07 | 52.07 | 51.93 | 52.00 | 1,630 | -0.94(-1.77%) |
Jun 12, 2024 | 53.16 | 53.27 | 52.94 | 52.94 | 2,095 | +0.66(+1.26%) |
Jun 11, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 85 | -0.54(-1.03%) |
Jun 10, 2024 | 52.58 | 52.82 | 52.58 | 52.82 | 120 | +0.30(+0.56%) |
Jun 07, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 436 | -0.70(-1.31%) |
Jun 06, 2024 | 53.20 | 53.27 | 53.20 | 53.22 | 797 | -0.05(-0.09%) |
Jun 05, 2024 | 53.26 | 53.27 | 53.26 | 53.27 | 478 | +0.09(+0.16%) |
Jun 04, 2024 | 53.24 | 53.24 | 53.19 | 53.19 | 343 | -0.34(-0.64%) |
Jun 03, 2024 | 53.46 | 53.58 | 53.40 | 53.53 | 3,543 | +0.04(+0.08%) |
May 31, 2024 | 53.21 | 53.48 | 53.16 | 53.48 | 2,499 | +0.52(+0.99%) |
May 30, 2024 | 53.05 | 53.05 | 52.96 | 52.96 | 1,555 | +0.74(+1.42%) |
May 29, 2024 | 52.27 | 52.27 | 52.22 | 52.22 | 2,816 | -0.96(-1.80%) |
May 28, 2024 | 53.29 | 53.31 | 53.18 | 53.18 | 688 | +0.15(+0.28%) |
May 24, 2024 | 52.94 | 53.04 | 52.94 | 53.03 | 1,741 | +0.64(+1.23%) |
May 23, 2024 | 52.76 | 52.76 | 52.39 | 52.39 | 1,730 | -0.31(-0.59%) |
May 22, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 34 | -0.66(-1.23%) |
May 21, 2024 | 53.27 | 53.35 | 53.27 | 53.35 | 330 | -0.10(-0.19%) |
May 20, 2024 | 53.49 | 53.54 | 53.43 | 53.45 | 10,512 | +0.15(+0.28%) |
May 17, 2024 | 53.30 | 53.34 | 53.22 | 53.31 | 5,264 | +0.29(+0.55%) |
May 16, 2024 | 53.16 | 53.16 | 52.99 | 53.02 | 47,781 | -0.28(-0.53%) |
May 15, 2024 | 52.98 | 53.30 | 52.98 | 53.30 | 5,047 | +0.40(+0.75%) |
May 14, 2024 | 52.73 | 52.90 | 52.72 | 52.90 | 3,435 | +0.38(+0.72%) |
May 13, 2024 | 52.53 | 52.53 | 52.52 | 52.52 | 259 | +0.00(+0.00%) |
May 10, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 343 | -0.04(-0.07%) |
May 09, 2024 | 52.58 | 52.58 | 52.56 | 52.56 | 516 | +0.39(+0.74%) |
May 08, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 3 | +0.06(+0.11%) |
May 07, 2024 | 52.21 | 52.21 | 52.07 | 52.11 | 1,995 | -0.02(-0.04%) |
May 06, 2024 | 52.08 | 52.14 | 52.08 | 52.14 | 1,546 | +0.32(+0.62%) |
May 03, 2024 | 51.77 | 51.82 | 51.75 | 51.81 | 7,305 | +0.42(+0.82%) |
May 02, 2024 | 50.94 | 51.39 | 50.94 | 51.39 | 676 | +0.77(+1.51%) |