Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 51.57 | 51.63 | 51.56 | 51.59 | 1,515,998 | +0.03(+0.06%) |
Jul 24, 2024 | 51.52 | 51.70 | 51.52 | 51.56 | 1,441,110 | +0.00(+0.00%) |
Jul 23, 2024 | 51.42 | 51.60 | 51.42 | 51.56 | 1,511,869 | +0.01(+0.02%) |
Jul 22, 2024 | 51.53 | 51.57 | 51.52 | 51.55 | 887,056 | +0.02(+0.04%) |
Jul 19, 2024 | 51.73 | 51.73 | 51.51 | 51.53 | 888,832 | -0.03(-0.07%) |
Jul 18, 2024 | 51.62 | 51.65 | 51.56 | 51.56 | 2,257,624 | -0.08(-0.15%) |
Jul 17, 2024 | 51.58 | 51.64 | 51.55 | 51.64 | 1,381,391 | +0.02(+0.04%) |
Jul 16, 2024 | 51.55 | 51.63 | 51.55 | 51.62 | 2,190,823 | +0.06(+0.12%) |
Jul 15, 2024 | 51.60 | 51.63 | 51.56 | 51.56 | 1,492,785 | -0.05(-0.10%) |
Jul 12, 2024 | 51.56 | 51.61 | 51.53 | 51.61 | 1,901,532 | +0.10(+0.19%) |
Jul 11, 2024 | 51.49 | 51.54 | 51.49 | 51.51 | 1,751,922 | +0.13(+0.25%) |
Jul 10, 2024 | 51.37 | 51.38 | 51.33 | 51.38 | 1,670,482 | +0.05(+0.10%) |
Jul 09, 2024 | 51.29 | 51.35 | 51.29 | 51.33 | 3,125,692 | +0.00(+0.00%) |
Jul 08, 2024 | 51.34 | 51.37 | 51.33 | 51.33 | 3,164,981 | -0.03(-0.06%) |
Jul 05, 2024 | 51.30 | 51.37 | 51.30 | 51.36 | 1,606,830 | +0.13(+0.25%) |
Jul 03, 2024 | 51.18 | 51.24 | 51.14 | 51.23 | 833,171 | +0.11(+0.22%) |
Jul 02, 2024 | 51.07 | 51.12 | 51.07 | 51.12 | 1,218,435 | +0.10(+0.20%) |
Jul 01, 2024 | 51.01 | 51.06 | 51.00 | 51.02 | 1,323,214 | -0.22(-0.43%) |
Jun 28, 2024 | 51.32 | 51.36 | 51.23 | 51.24 | 2,817,108 | -0.02(-0.04%) |
Jun 27, 2024 | 51.27 | 51.29 | 51.25 | 51.26 | 2,346,809 | +0.05(+0.10%) |
Jun 26, 2024 | 51.22 | 51.22 | 51.19 | 51.21 | 4,054,848 | -0.06(-0.12%) |
Jun 25, 2024 | 51.27 | 51.30 | 51.24 | 51.27 | 3,962,208 | -0.01(-0.02%) |
Jun 24, 2024 | 51.29 | 51.32 | 51.27 | 51.28 | 1,011,772 | +0.00(+0.00%) |
Jun 21, 2024 | 51.32 | 51.33 | 51.26 | 51.28 | 3,585,491 | +0.02(+0.04%) |
Jun 20, 2024 | 51.24 | 51.28 | 51.23 | 51.26 | 2,475,286 | -0.04(-0.08%) |
Jun 18, 2024 | 51.29 | 51.32 | 51.26 | 51.30 | 2,056,277 | +0.10(+0.20%) |
Jun 17, 2024 | 51.24 | 51.24 | 51.19 | 51.20 | 1,437,224 | -0.08(-0.16%) |
Jun 14, 2024 | 51.31 | 51.31 | 51.26 | 51.28 | 853,417 | -0.01(-0.02%) |
Jun 13, 2024 | 51.28 | 51.33 | 51.27 | 51.29 | 2,214,639 | +0.09(+0.18%) |
Jun 12, 2024 | 51.34 | 51.34 | 51.20 | 51.20 | 1,818,478 | +0.12(+0.23%) |
Jun 11, 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 1,493,446 | +0.07(+0.14%) |
Jun 10, 2024 | 51.00 | 51.03 | 51.00 | 51.01 | 1,940,849 | -0.01(-0.02%) |
Jun 07, 2024 | 51.07 | 51.07 | 51.02 | 51.02 | 2,557,370 | -0.18(-0.35%) |
Jun 06, 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 1,733,902 | +0.01(+0.02%) |
Jun 05, 2024 | 51.14 | 51.20 | 51.11 | 51.19 | 3,313,848 | +0.05(+0.10%) |
Jun 04, 2024 | 51.13 | 51.17 | 51.11 | 51.14 | 1,827,838 | +0.06(+0.12%) |
Jun 03, 2024 | 51.02 | 51.08 | 51.00 | 51.08 | 1,737,183 | +0.11(+0.22%) |
May 31, 2024 | 50.96 | 50.99 | 50.94 | 50.97 | 4,676,597 | +0.08(+0.16%) |
May 30, 2024 | 50.88 | 50.89 | 50.84 | 50.89 | 1,340,759 | +0.08(+0.16%) |
May 29, 2024 | 50.84 | 50.84 | 50.76 | 50.81 | 1,803,516 | -0.03(-0.06%) |
May 28, 2024 | 50.95 | 50.95 | 50.83 | 50.84 | 2,261,749 | -0.05(-0.10%) |
May 24, 2024 | 50.85 | 50.90 | 50.85 | 50.89 | 1,584,827 | +0.04(+0.08%) |
May 23, 2024 | 50.98 | 50.98 | 50.83 | 50.85 | 2,041,909 | -0.08(-0.16%) |
May 22, 2024 | 50.94 | 50.97 | 50.91 | 50.93 | 2,894,284 | -0.03(-0.06%) |
May 21, 2024 | 50.99 | 51.00 | 50.96 | 50.96 | 1,273,868 | +0.02(+0.04%) |
May 20, 2024 | 50.93 | 50.96 | 50.93 | 50.94 | 1,053,220 | +0.00(+0.00%) |
May 17, 2024 | 50.98 | 50.99 | 50.94 | 50.94 | 1,068,915 | -0.04(-0.08%) |
May 16, 2024 | 51.02 | 51.02 | 50.97 | 50.98 | 1,205,461 | -0.03(-0.06%) |
May 15, 2024 | 51.00 | 51.03 | 50.95 | 51.01 | 3,862,570 | +0.15(+0.29%) |
May 14, 2024 | 50.84 | 50.87 | 50.83 | 50.86 | 3,019,264 | +0.07(+0.14%) |
May 13, 2024 | 50.85 | 50.87 | 50.79 | 50.79 | 6,272,619 | +0.00(+0.00%) |
May 10, 2024 | 50.85 | 50.86 | 50.78 | 50.79 | 7,933,943 | -0.05(-0.10%) |
May 09, 2024 | 50.87 | 50.87 | 50.82 | 50.84 | 9,602,936 | +0.02(+0.04%) |
May 08, 2024 | 50.81 | 50.86 | 50.81 | 50.82 | 5,985,591 | -0.02(-0.04%) |
May 07, 2024 | 50.88 | 50.91 | 50.84 | 50.84 | 2,777,083 | -0.02(-0.04%) |
May 06, 2024 | 50.86 | 50.88 | 50.84 | 50.86 | 2,084,272 | +0.02(+0.04%) |
May 03, 2024 | 50.88 | 50.94 | 50.79 | 50.84 | 2,159,768 | +0.14(+0.28%) |
May 02, 2024 | 50.59 | 50.71 | 50.58 | 50.70 | 1,712,461 | +0.16(+0.32%) |