Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.78 | 50.90 | 50.78 | 50.82 | 3,612 | +0.35(+0.70%) |
Jul 25, 2024 | 50.62 | 50.70 | 50.47 | 50.47 | 4,603 | +0.47(+0.95%) |
Jul 24, 2024 | 50.31 | 50.45 | 50.00 | 50.00 | 19,916 | -0.03(-0.06%) |
Jul 23, 2024 | 50.12 | 50.13 | 50.03 | 50.03 | 13,756 | -0.55(-1.09%) |
Jul 22, 2024 | 50.62 | 50.82 | 50.54 | 50.58 | 7,266 | -0.04(-0.09%) |
Jul 19, 2024 | 50.66 | 50.69 | 50.62 | 50.62 | 798 | -0.41(-0.80%) |
Jul 18, 2024 | 51.51 | 51.53 | 50.95 | 51.03 | 5,474 | -0.42(-0.81%) |
Jul 17, 2024 | 51.70 | 51.70 | 51.41 | 51.45 | 8,963 | +0.07(+0.13%) |
Jul 16, 2024 | 50.90 | 51.38 | 50.90 | 51.38 | 2,991 | +0.34(+0.66%) |
Jul 15, 2024 | 50.95 | 51.23 | 50.92 | 51.04 | 4,125 | -0.30(-0.59%) |
Jul 12, 2024 | 51.22 | 51.48 | 51.22 | 51.34 | 2,548 | +0.31(+0.61%) |
Jul 11, 2024 | 50.59 | 51.03 | 50.59 | 51.03 | 8,402 | +0.69(+1.37%) |
Jul 10, 2024 | 49.98 | 50.34 | 49.98 | 50.34 | 4,691 | +0.52(+1.04%) |
Jul 09, 2024 | 50.02 | 50.05 | 49.82 | 49.82 | 1,085 | -0.38(-0.77%) |
Jul 08, 2024 | 50.23 | 50.38 | 50.03 | 50.21 | 7,360 | -0.30(-0.59%) |
Jul 05, 2024 | 50.69 | 50.69 | 50.39 | 50.51 | 2,655 | +0.01(+0.01%) |
Jul 03, 2024 | 50.46 | 50.70 | 50.46 | 50.50 | 3,619 | +0.62(+1.24%) |
Jul 02, 2024 | 49.80 | 49.88 | 49.70 | 49.88 | 7,984 | -0.01(-0.02%) |
Jul 01, 2024 | 50.02 | 50.02 | 49.85 | 49.89 | 5,774 | -0.09(-0.19%) |
Jun 28, 2024 | 50.36 | 50.36 | 49.80 | 49.99 | 7,745 | -0.11(-0.23%) |
Jun 27, 2024 | 50.21 | 50.21 | 49.93 | 50.10 | 2,127 | +0.00(+0.00%) |
Jun 26, 2024 | 49.80 | 50.10 | 49.80 | 50.10 | 3,076 | -0.04(-0.07%) |
Jun 25, 2024 | 50.16 | 50.16 | 49.96 | 50.14 | 4,661 | -0.37(-0.73%) |
Jun 24, 2024 | 50.47 | 50.56 | 50.42 | 50.51 | 2,634 | +0.70(+1.40%) |
Jun 21, 2024 | 49.80 | 49.94 | 49.55 | 49.81 | 3,766 | -0.26(-0.51%) |
Jun 20, 2024 | 49.82 | 50.20 | 49.72 | 50.07 | 7,602 | +0.51(+1.04%) |
Jun 18, 2024 | 49.40 | 49.64 | 49.40 | 49.55 | 4,392 | +0.18(+0.36%) |
Jun 17, 2024 | 49.21 | 49.50 | 49.11 | 49.38 | 6,643 | -0.09(-0.17%) |
Jun 14, 2024 | 49.50 | 49.50 | 49.35 | 49.46 | 4,506 | -0.37(-0.75%) |
Jun 13, 2024 | 49.81 | 49.86 | 49.62 | 49.84 | 3,962 | -0.40(-0.79%) |
Jun 12, 2024 | 50.68 | 50.68 | 50.08 | 50.23 | 2,761 | +0.11(+0.23%) |
Jun 11, 2024 | 50.13 | 50.13 | 49.85 | 50.12 | 6,510 | -0.65(-1.27%) |
Jun 10, 2024 | 50.58 | 50.83 | 50.58 | 50.76 | 5,253 | +0.26(+0.52%) |
Jun 07, 2024 | 51.04 | 51.04 | 50.50 | 50.50 | 8,030 | -0.91(-1.76%) |
Jun 06, 2024 | 51.06 | 51.43 | 51.06 | 51.41 | 7,366 | +0.34(+0.67%) |
Jun 05, 2024 | 51.01 | 51.07 | 50.91 | 51.07 | 5,692 | +0.07(+0.14%) |
Jun 04, 2024 | 50.89 | 51.09 | 50.75 | 51.00 | 3,923 | -0.85(-1.65%) |
Jun 03, 2024 | 52.37 | 52.37 | 51.34 | 51.85 | 8,741 | -0.57(-1.08%) |
May 31, 2024 | 52.11 | 52.46 | 51.88 | 52.42 | 26,371 | +0.60(+1.17%) |
May 30, 2024 | 51.77 | 51.88 | 51.73 | 51.82 | 5,239 | +0.31(+0.60%) |
May 29, 2024 | 51.81 | 51.84 | 51.49 | 51.51 | 21,060 | -0.98(-1.87%) |
May 28, 2024 | 52.51 | 52.62 | 52.29 | 52.49 | 18,710 | +0.30(+0.57%) |
May 24, 2024 | 52.13 | 52.24 | 52.04 | 52.19 | 15,359 | +0.30(+0.58%) |
May 23, 2024 | 52.56 | 52.56 | 51.76 | 51.89 | 8,565 | -0.61(-1.16%) |
May 22, 2024 | 52.70 | 52.80 | 52.27 | 52.50 | 16,845 | -0.76(-1.43%) |
May 21, 2024 | 53.33 | 53.34 | 53.06 | 53.26 | 29,828 | -0.08(-0.15%) |
May 20, 2024 | 53.38 | 53.41 | 53.25 | 53.34 | 31,130 | +0.04(+0.07%) |
May 17, 2024 | 52.82 | 53.39 | 52.80 | 53.30 | 76,527 | +0.48(+0.91%) |
May 16, 2024 | 52.75 | 53.25 | 52.71 | 52.82 | 516,042 | -0.18(-0.34%) |
May 15, 2024 | 53.04 | 53.07 | 52.72 | 53.00 | 3,290 | +0.26(+0.49%) |
May 14, 2024 | 52.58 | 52.85 | 52.57 | 52.74 | 2,458 | +0.29(+0.56%) |
May 13, 2024 | 52.76 | 52.76 | 52.37 | 52.45 | 4,840 | -0.12(-0.22%) |
May 10, 2024 | 52.72 | 52.72 | 52.48 | 52.56 | 4,674 | +0.00(+0.00%) |
May 09, 2024 | 52.45 | 52.56 | 52.31 | 52.56 | 3,355 | +0.76(+1.47%) |
May 08, 2024 | 51.74 | 51.87 | 51.74 | 51.80 | 2,052 | -0.13(-0.25%) |
May 07, 2024 | 51.75 | 52.06 | 51.75 | 51.93 | 3,649 | +0.19(+0.37%) |
May 06, 2024 | 51.64 | 51.89 | 51.64 | 51.74 | 3,467 | +0.39(+0.76%) |
May 03, 2024 | 51.30 | 51.35 | 51.30 | 51.35 | 606 | +0.33(+0.65%) |
May 02, 2024 | 50.58 | 51.10 | 50.58 | 51.02 | 3,506 | +0.55(+1.09%) |