Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 52.10 | 52.13 | 51.96 | 51.99 | 9,380 | -0.17(-0.33%) |
Jul 23, 2024 | 52.17 | 52.20 | 52.16 | 52.16 | 2,955 | +0.02(+0.03%) |
Jul 22, 2024 | 52.17 | 52.17 | 52.03 | 52.14 | 3,510 | +0.11(+0.21%) |
Jul 19, 2024 | 52.39 | 52.39 | 52.03 | 52.03 | 1,242 | -0.08(-0.16%) |
Jul 18, 2024 | 52.23 | 52.23 | 52.08 | 52.11 | 2,847 | -0.09(-0.17%) |
Jul 17, 2024 | 52.07 | 52.20 | 52.07 | 52.20 | 4,106 | -0.03(-0.06%) |
Jul 16, 2024 | 52.13 | 52.26 | 52.13 | 52.23 | 2,492 | +0.21(+0.40%) |
Jul 15, 2024 | 51.96 | 52.02 | 51.96 | 52.02 | 684 | +0.03(+0.06%) |
Jul 12, 2024 | 52.00 | 52.06 | 51.95 | 51.99 | 3,346 | -0.00(-0.00%) |
Jul 11, 2024 | 52.00 | 52.04 | 51.95 | 51.99 | 5,079 | +0.11(+0.21%) |
Jul 10, 2024 | 51.75 | 51.88 | 51.75 | 51.88 | 3,026 | +0.12(+0.23%) |
Jul 09, 2024 | 51.77 | 51.77 | 51.71 | 51.77 | 2,115 | -0.05(-0.09%) |
Jul 08, 2024 | 51.71 | 51.81 | 51.71 | 51.81 | 4,393 | +0.02(+0.04%) |
Jul 05, 2024 | 51.74 | 51.80 | 51.74 | 51.79 | 1,549 | +0.14(+0.28%) |
Jul 03, 2024 | 51.59 | 51.67 | 51.59 | 51.65 | 605 | +0.08(+0.16%) |
Jul 02, 2024 | 51.51 | 51.59 | 51.46 | 51.56 | 4,090 | +0.01(+0.02%) |
Jul 01, 2024 | 51.61 | 51.62 | 51.55 | 51.55 | 2,897 | -0.01(-0.02%) |
Jun 28, 2024 | 51.48 | 51.63 | 51.48 | 51.56 | 4,738 | +0.02(+0.04%) |
Jun 27, 2024 | 51.60 | 51.60 | 51.48 | 51.54 | 1,355 | -0.06(-0.11%) |
Jun 26, 2024 | 51.51 | 51.60 | 51.48 | 51.60 | 2,534 | +0.03(+0.06%) |
Jun 25, 2024 | 51.63 | 51.63 | 51.55 | 51.57 | 1,958 | +0.04(+0.08%) |
Jun 24, 2024 | 51.53 | 51.59 | 51.48 | 51.52 | 1,052 | -0.01(-0.02%) |
Jun 21, 2024 | 51.54 | 51.58 | 51.54 | 51.54 | 2,116 | +0.01(+0.02%) |
Jun 20, 2024 | 51.49 | 51.58 | 51.49 | 51.53 | 2,280 | +0.01(+0.02%) |
Jun 18, 2024 | 51.38 | 51.56 | 51.38 | 51.52 | 3,373 | +0.09(+0.17%) |
Jun 17, 2024 | 51.40 | 51.43 | 51.40 | 51.43 | 645 | +0.03(+0.06%) |
Jun 14, 2024 | 51.45 | 51.48 | 51.40 | 51.40 | 4,258 | -0.13(-0.25%) |
Jun 13, 2024 | 51.54 | 51.58 | 51.50 | 51.53 | 2,820 | -0.01(-0.02%) |
Jun 12, 2024 | 51.53 | 51.57 | 51.51 | 51.54 | 1,628 | +0.21(+0.41%) |
Jun 11, 2024 | 51.31 | 51.33 | 51.28 | 51.33 | 795 | +0.02(+0.04%) |
Jun 10, 2024 | 51.29 | 51.37 | 51.29 | 51.30 | 662 | -0.03(-0.05%) |
Jun 07, 2024 | 51.32 | 51.33 | 51.27 | 51.33 | 2,235 | -0.11(-0.21%) |
Jun 06, 2024 | 51.43 | 51.46 | 51.39 | 51.44 | 2,644 | +0.06(+0.12%) |
Jun 05, 2024 | 51.37 | 51.38 | 51.27 | 51.38 | 878 | +0.05(+0.10%) |
Jun 04, 2024 | 51.19 | 51.33 | 51.19 | 51.33 | 1,568 | +0.10(+0.20%) |
Jun 03, 2024 | 51.21 | 51.26 | 51.19 | 51.23 | 914 | +0.09(+0.18%) |
May 31, 2024 | 51.13 | 51.16 | 51.08 | 51.14 | 1,925 | +0.11(+0.21%) |
May 30, 2024 | 50.93 | 51.04 | 50.93 | 51.03 | 946 | +0.04(+0.07%) |
May 29, 2024 | 50.99 | 51.02 | 50.97 | 50.99 | 3,453 | -0.11(-0.21%) |
May 28, 2024 | 51.24 | 51.24 | 51.08 | 51.10 | 3,510 | +0.03(+0.07%) |
May 24, 2024 | 51.15 | 51.15 | 50.95 | 51.07 | 8,622 | -0.07(-0.13%) |
May 23, 2024 | 51.14 | 51.25 | 51.06 | 51.13 | 16,963 | -0.01(-0.02%) |
May 22, 2024 | 51.20 | 51.21 | 51.14 | 51.14 | 2,236 | -0.16(-0.31%) |
May 21, 2024 | 51.29 | 51.30 | 51.24 | 51.30 | 4,656 | +0.03(+0.07%) |
May 20, 2024 | 51.26 | 51.30 | 51.25 | 51.27 | 2,063 | +0.08(+0.15%) |
May 17, 2024 | 51.16 | 51.22 | 51.13 | 51.19 | 1,500 | +0.02(+0.05%) |
May 16, 2024 | 51.22 | 51.22 | 51.16 | 51.16 | 1,658 | -0.03(-0.05%) |
May 15, 2024 | 51.07 | 51.19 | 51.07 | 51.19 | 943 | +0.16(+0.31%) |
May 14, 2024 | 51.02 | 51.07 | 51.01 | 51.03 | 8,133 | +0.08(+0.16%) |
May 13, 2024 | 50.99 | 51.04 | 50.94 | 50.94 | 4,798 | +0.02(+0.04%) |
May 10, 2024 | 50.99 | 51.02 | 50.90 | 50.93 | 5,077 | -0.07(-0.13%) |
May 09, 2024 | 50.95 | 51.02 | 50.95 | 50.99 | 3,145 | -0.02(-0.03%) |
May 08, 2024 | 51.04 | 51.04 | 50.99 | 51.01 | 6,863 | +0.02(+0.04%) |
May 07, 2024 | 51.04 | 51.04 | 50.97 | 50.99 | 12,980 | +0.02(+0.04%) |
May 06, 2024 | 51.00 | 51.00 | 50.95 | 50.97 | 1,775 | +0.06(+0.12%) |
May 03, 2024 | 50.92 | 50.96 | 50.90 | 50.91 | 3,884 | +0.22(+0.44%) |
May 02, 2024 | 50.66 | 50.76 | 50.66 | 50.69 | 1,441 | +0.26(+0.52%) |