Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 51.37 | 51.37 | 51.21 | 51.25 | 101,241 | -0.03(-0.06%) |
Jul 26, 2024 | 51.29 | 51.31 | 51.27 | 51.28 | 18,085 | +0.05(+0.10%) |
Jul 25, 2024 | 51.30 | 51.30 | 51.21 | 51.23 | 69,756 | +0.02(+0.04%) |
Jul 24, 2024 | 51.28 | 51.28 | 51.19 | 51.21 | 518,129 | -0.08(-0.16%) |
Jul 23, 2024 | 51.33 | 51.33 | 51.28 | 51.29 | 518,208 | +0.10(+0.20%) |
Jul 22, 2024 | 51.32 | 51.32 | 51.16 | 51.19 | 375,194 | -0.07(-0.14%) |
Jul 19, 2024 | 51.26 | 51.26 | 51.22 | 51.26 | 52,375 | +0.06(+0.12%) |
Jul 18, 2024 | 51.18 | 51.23 | 51.17 | 51.20 | 455,963 | +0.01(+0.02%) |
Jul 17, 2024 | 51.19 | 51.24 | 51.14 | 51.19 | 185,133 | +0.04(+0.08%) |
Jul 16, 2024 | 51.23 | 51.23 | 51.11 | 51.15 | 71,932 | +0.00(+0.00%) |
Jul 15, 2024 | 51.11 | 51.24 | 51.11 | 51.15 | 263,277 | +0.06(+0.12%) |
Jul 12, 2024 | 51.17 | 51.19 | 51.07 | 51.09 | 30,124 | -0.01(-0.02%) |
Jul 11, 2024 | 51.06 | 51.13 | 51.06 | 51.10 | 216,310 | +0.01(+0.02%) |
Jul 10, 2024 | 51.09 | 51.10 | 51.07 | 51.09 | 213,509 | +0.02(+0.04%) |
Jul 09, 2024 | 51.06 | 51.08 | 51.04 | 51.07 | 13,460 | +0.04(+0.07%) |
Jul 08, 2024 | 51.05 | 51.05 | 51.01 | 51.03 | 21,751 | -0.01(-0.01%) |
Jul 05, 2024 | 51.00 | 51.05 | 51.00 | 51.04 | 13,981 | +0.04(+0.08%) |
Jul 03, 2024 | 50.97 | 51.00 | 50.96 | 51.00 | 12,652 | +0.05(+0.09%) |
Jul 02, 2024 | 50.95 | 50.97 | 50.93 | 50.95 | 132,632 | +0.00(+0.01%) |
Jul 01, 2024 | 50.94 | 50.95 | 50.92 | 50.95 | 20,257 | -0.20(-0.40%) |
Jun 28, 2024 | 51.17 | 51.19 | 51.15 | 51.16 | 33,059 | -0.03(-0.07%) |
Jun 27, 2024 | 51.12 | 51.19 | 51.09 | 51.19 | 19,711 | +0.07(+0.14%) |
Jun 26, 2024 | 51.12 | 51.13 | 51.07 | 51.12 | 23,141 | -0.12(-0.23%) |
Jun 25, 2024 | 51.23 | 51.24 | 51.10 | 51.24 | 21,819 | +0.15(+0.29%) |
Jun 24, 2024 | 51.12 | 51.12 | 51.06 | 51.09 | 22,361 | +0.01(+0.02%) |
Jun 21, 2024 | 51.10 | 51.10 | 51.07 | 51.08 | 14,458 | -0.03(-0.06%) |
Jun 20, 2024 | 51.09 | 51.11 | 51.03 | 51.11 | 28,327 | +0.03(+0.06%) |
Jun 18, 2024 | 51.09 | 51.11 | 51.03 | 51.08 | 77,301 | +0.02(+0.04%) |
Jun 17, 2024 | 51.06 | 51.09 | 51.06 | 51.06 | 34,826 | +0.02(+0.04%) |
Jun 14, 2024 | 51.18 | 51.18 | 50.97 | 51.04 | 50,728 | -0.14(-0.27%) |
Jun 13, 2024 | 51.21 | 51.21 | 51.15 | 51.18 | 26,129 | +0.02(+0.04%) |
Jun 12, 2024 | 51.19 | 51.20 | 51.15 | 51.16 | 29,977 | +0.01(+0.01%) |
Jun 11, 2024 | 51.13 | 51.20 | 51.11 | 51.16 | 67,287 | +0.06(+0.11%) |
Jun 10, 2024 | 51.09 | 51.12 | 51.00 | 51.10 | 57,025 | +0.05(+0.10%) |
Jun 07, 2024 | 51.10 | 51.12 | 51.04 | 51.05 | 24,463 | -0.03(-0.07%) |
Jun 06, 2024 | 51.05 | 51.12 | 51.05 | 51.08 | 30,664 | -0.01(-0.01%) |
Jun 05, 2024 | 51.16 | 51.16 | 51.09 | 51.09 | 43,057 | -0.01(-0.02%) |
Jun 04, 2024 | 51.08 | 51.11 | 51.05 | 51.10 | 8,991 | -0.01(-0.02%) |
Jun 03, 2024 | 51.09 | 51.13 | 51.02 | 51.11 | 27,121 | +0.04(+0.08%) |
May 31, 2024 | 51.09 | 51.09 | 50.99 | 51.07 | 13,372 | +0.09(+0.18%) |
May 30, 2024 | 51.03 | 51.09 | 50.98 | 50.98 | 185,320 | -0.06(-0.12%) |
May 29, 2024 | 51.07 | 51.10 | 50.96 | 51.04 | 130,172 | +0.01(+0.02%) |
May 28, 2024 | 51.10 | 51.10 | 50.95 | 51.03 | 28,061 | -0.01(-0.02%) |
May 24, 2024 | 51.03 | 51.09 | 50.97 | 51.04 | 11,633 | +0.03(+0.06%) |
May 23, 2024 | 51.02 | 51.04 | 50.93 | 51.01 | 15,263 | +0.02(+0.04%) |
May 22, 2024 | 51.00 | 51.05 | 50.94 | 50.99 | 11,946 | +0.01(+0.02%) |
May 21, 2024 | 51.03 | 51.04 | 50.94 | 50.98 | 31,623 | +0.02(+0.04%) |
May 20, 2024 | 50.98 | 51.04 | 50.92 | 50.96 | 34,171 | -0.00(-0.00%) |
May 17, 2024 | 50.99 | 51.06 | 50.88 | 50.96 | 77,019 | +0.01(+0.02%) |
May 16, 2024 | 51.01 | 51.02 | 50.91 | 50.95 | 67,745 | -0.16(-0.31%) |
May 15, 2024 | 51.00 | 51.11 | 50.93 | 51.11 | 21,647 | +0.14(+0.28%) |
May 14, 2024 | 51.00 | 51.02 | 50.89 | 50.97 | 19,924 | +0.06(+0.11%) |
May 13, 2024 | 50.95 | 50.95 | 50.86 | 50.91 | 25,326 | +0.05(+0.09%) |
May 10, 2024 | 50.91 | 50.95 | 50.84 | 50.87 | 20,302 | -0.01(-0.02%) |
May 09, 2024 | 50.94 | 50.94 | 50.82 | 50.88 | 26,950 | +0.03(+0.07%) |
May 08, 2024 | 50.95 | 50.95 | 50.75 | 50.84 | 40,155 | +0.03(+0.07%) |
May 07, 2024 | 50.80 | 50.85 | 50.80 | 50.81 | 21,581 | +0.01(+0.03%) |
May 06, 2024 | 50.78 | 50.82 | 50.70 | 50.79 | 188,077 | +0.05(+0.11%) |
May 03, 2024 | 50.83 | 50.83 | 50.62 | 50.74 | 11,736 | +0.09(+0.19%) |
May 02, 2024 | 50.61 | 50.64 | 50.60 | 50.64 | 98,396 | +0.04(+0.08%) |