Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 52.32 | 52.34 | 52.32 | 52.33 | 168,354 | +0.04(+0.08%) |
Jul 25, 2024 | 52.31 | 52.35 | 52.26 | 52.29 | 117,673 | +0.04(+0.08%) |
Jul 24, 2024 | 52.38 | 52.39 | 52.25 | 52.25 | 92,597 | -0.03(-0.06%) |
Jul 23, 2024 | 52.37 | 52.37 | 52.28 | 52.28 | 148,311 | -0.05(-0.10%) |
Jul 22, 2024 | 52.37 | 52.40 | 52.29 | 52.33 | 219,541 | +0.00(+0.00%) |
Jul 19, 2024 | 52.34 | 52.34 | 52.30 | 52.33 | 90,961 | -0.02(-0.04%) |
Jul 18, 2024 | 52.31 | 52.36 | 52.31 | 52.35 | 87,359 | -0.02(-0.04%) |
Jul 17, 2024 | 52.35 | 52.39 | 52.32 | 52.37 | 160,423 | +0.01(+0.02%) |
Jul 16, 2024 | 52.30 | 52.37 | 52.30 | 52.36 | 123,552 | +0.09(+0.17%) |
Jul 15, 2024 | 52.31 | 52.31 | 52.23 | 52.27 | 132,481 | -0.04(-0.08%) |
Jul 12, 2024 | 52.32 | 52.32 | 52.30 | 52.31 | 144,588 | +0.05(+0.10%) |
Jul 11, 2024 | 52.24 | 52.30 | 52.23 | 52.26 | 170,734 | +0.13(+0.25%) |
Jul 10, 2024 | 52.14 | 52.16 | 52.11 | 52.13 | 122,296 | +0.02(+0.04%) |
Jul 09, 2024 | 52.11 | 52.14 | 52.09 | 52.11 | 87,170 | -0.02(-0.04%) |
Jul 08, 2024 | 52.14 | 52.14 | 52.09 | 52.13 | 129,282 | -0.01(-0.02%) |
Jul 05, 2024 | 52.15 | 52.15 | 52.08 | 52.14 | 115,211 | +0.03(+0.06%) |
Jul 03, 2024 | 51.97 | 52.11 | 51.92 | 52.11 | 194,103 | +0.22(+0.42%) |
Jul 02, 2024 | 51.88 | 51.95 | 51.87 | 51.89 | 181,921 | +0.11(+0.21%) |
Jul 01, 2024 | 51.85 | 51.85 | 51.76 | 51.78 | 125,181 | -0.28(-0.54%) |
Jun 28, 2024 | 52.19 | 52.21 | 52.06 | 52.06 | 103,849 | -0.10(-0.19%) |
Jun 27, 2024 | 52.11 | 52.21 | 52.11 | 52.16 | 90,362 | +0.04(+0.08%) |
Jun 26, 2024 | 52.14 | 52.15 | 52.10 | 52.12 | 132,421 | -0.08(-0.15%) |
Jun 25, 2024 | 52.27 | 52.27 | 52.19 | 52.20 | 85,670 | +0.00(+0.00%) |
Jun 24, 2024 | 52.24 | 52.28 | 52.17 | 52.20 | 127,029 | -0.02(-0.04%) |
Jun 21, 2024 | 52.28 | 52.28 | 52.19 | 52.22 | 86,554 | -0.03(-0.06%) |
Jun 20, 2024 | 52.20 | 52.25 | 52.17 | 52.25 | 115,983 | -0.03(-0.06%) |
Jun 18, 2024 | 52.26 | 52.28 | 52.20 | 52.28 | 148,877 | +0.07(+0.13%) |
Jun 17, 2024 | 52.26 | 52.28 | 52.17 | 52.21 | 58,012 | -0.06(-0.11%) |
Jun 14, 2024 | 52.28 | 52.29 | 52.23 | 52.27 | 121,041 | +0.05(+0.10%) |
Jun 13, 2024 | 52.17 | 52.25 | 52.17 | 52.22 | 78,377 | +0.12(+0.23%) |
Jun 12, 2024 | 52.11 | 52.12 | 52.03 | 52.10 | 200,029 | +0.23(+0.44%) |
Jun 11, 2024 | 51.91 | 51.92 | 51.86 | 51.87 | 202,730 | +0.02(+0.04%) |
Jun 10, 2024 | 51.86 | 51.87 | 51.82 | 51.85 | 116,850 | -0.06(-0.12%) |
Jun 07, 2024 | 51.93 | 51.97 | 51.86 | 51.91 | 161,390 | -0.10(-0.19%) |
Jun 06, 2024 | 51.98 | 52.04 | 51.96 | 52.01 | 185,000 | +0.13(+0.25%) |
Jun 05, 2024 | 51.80 | 52.30 | 51.77 | 51.88 | 113,168 | +0.17(+0.33%) |
Jun 04, 2024 | 51.69 | 51.85 | 51.65 | 51.71 | 304,465 | +0.09(+0.17%) |
Jun 03, 2024 | 51.59 | 51.64 | 51.54 | 51.62 | 134,937 | +0.15(+0.29%) |
May 31, 2024 | 51.60 | 51.60 | 51.45 | 51.47 | 150,297 | +0.04(+0.08%) |
May 30, 2024 | 51.49 | 51.49 | 51.40 | 51.43 | 144,495 | +0.04(+0.08%) |
May 29, 2024 | 51.54 | 51.54 | 51.39 | 51.39 | 207,387 | -0.13(-0.25%) |
May 28, 2024 | 51.63 | 51.63 | 51.51 | 51.52 | 199,273 | -0.06(-0.12%) |
May 24, 2024 | 51.56 | 51.58 | 51.54 | 51.58 | 77,040 | -0.05(-0.10%) |
May 23, 2024 | 51.77 | 51.77 | 51.61 | 51.63 | 159,632 | -0.11(-0.22%) |
May 22, 2024 | 51.80 | 51.84 | 51.73 | 51.74 | 229,006 | -0.10(-0.20%) |
May 21, 2024 | 51.91 | 51.95 | 51.85 | 51.85 | 191,555 | -0.04(-0.08%) |
May 20, 2024 | 52.02 | 52.02 | 51.89 | 51.89 | 110,318 | -0.11(-0.21%) |
May 17, 2024 | 52.11 | 52.11 | 51.96 | 52.00 | 247,091 | -0.08(-0.15%) |
May 16, 2024 | 52.12 | 52.14 | 52.07 | 52.08 | 221,629 | -0.05(-0.10%) |
May 15, 2024 | 52.04 | 52.14 | 52.04 | 52.13 | 276,565 | +0.11(+0.21%) |
May 14, 2024 | 52.05 | 52.05 | 52.00 | 52.02 | 112,290 | +0.04(+0.08%) |
May 13, 2024 | 52.01 | 52.05 | 51.97 | 51.98 | 117,721 | +0.00(+0.00%) |
May 10, 2024 | 52.01 | 52.01 | 51.97 | 51.98 | 106,207 | -0.04(-0.08%) |
May 09, 2024 | 51.99 | 52.02 | 51.96 | 52.02 | 108,096 | +0.04(+0.08%) |
May 08, 2024 | 52.03 | 52.03 | 51.94 | 51.98 | 146,565 | -0.04(-0.08%) |
May 07, 2024 | 51.92 | 52.02 | 51.90 | 52.02 | 139,102 | +0.18(+0.35%) |
May 06, 2024 | 51.85 | 51.85 | 51.77 | 51.84 | 119,873 | +0.08(+0.15%) |
May 03, 2024 | 51.68 | 51.79 | 51.68 | 51.76 | 162,178 | +0.14(+0.27%) |
May 02, 2024 | 51.56 | 51.65 | 51.56 | 51.62 | 466,191 | +0.02(+0.04%) |