Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 52.07 | 52.14 | 52.02 | 52.11 | 895,828 | +0.00(+0.00%) |
Jul 05, 2024 | 52.01 | 52.16 | 51.97 | 52.11 | 600,982 | +0.23(+0.44%) |
Jul 03, 2024 | 51.74 | 51.92 | 51.74 | 51.88 | 566,521 | +0.20(+0.39%) |
Jul 02, 2024 | 51.73 | 51.76 | 51.60 | 51.68 | 751,550 | +0.10(+0.19%) |
Jul 01, 2024 | 51.61 | 51.73 | 51.53 | 51.58 | 917,802 | -0.18(-0.35%) |
Jun 28, 2024 | 52.05 | 52.06 | 51.76 | 51.76 | 762,679 | -0.18(-0.34%) |
Jun 27, 2024 | 51.95 | 52.00 | 51.92 | 51.94 | 614,370 | +0.10(+0.19%) |
Jun 26, 2024 | 51.80 | 51.86 | 51.78 | 51.84 | 1,221,454 | -0.15(-0.29%) |
Jun 25, 2024 | 51.89 | 51.99 | 51.89 | 51.99 | 4,800,487 | +0.06(+0.11%) |
Jun 24, 2024 | 51.91 | 51.93 | 51.85 | 51.93 | 568,485 | +0.03(+0.06%) |
Jun 21, 2024 | 52.02 | 52.05 | 51.89 | 51.90 | 3,666,607 | -0.08(-0.15%) |
Jun 20, 2024 | 51.80 | 51.99 | 51.79 | 51.98 | 1,142,781 | +0.01(+0.02%) |
Jun 18, 2024 | 51.87 | 52.01 | 51.85 | 51.97 | 643,694 | +0.23(+0.44%) |
Jun 17, 2024 | 51.70 | 51.76 | 51.67 | 51.74 | 4,693,451 | -0.07(-0.13%) |
Jun 14, 2024 | 51.82 | 51.87 | 51.77 | 51.81 | 666,205 | +0.05(+0.10%) |
Jun 13, 2024 | 51.69 | 51.88 | 51.67 | 51.76 | 695,000 | +0.20(+0.39%) |
Jun 12, 2024 | 51.76 | 51.84 | 51.54 | 51.56 | 1,498,271 | +0.06(+0.12%) |
Jun 11, 2024 | 51.38 | 51.52 | 51.34 | 51.50 | 839,242 | +0.15(+0.29%) |
Jun 10, 2024 | 51.37 | 51.40 | 51.32 | 51.35 | 1,249,267 | -0.09(-0.17%) |
Jun 07, 2024 | 51.54 | 51.54 | 51.43 | 51.44 | 987,034 | -0.40(-0.77%) |
Jun 06, 2024 | 51.80 | 51.87 | 51.77 | 51.84 | 584,947 | -0.04(-0.08%) |
Jun 05, 2024 | 51.80 | 51.88 | 51.66 | 51.88 | 776,938 | +0.14(+0.27%) |
Jun 04, 2024 | 51.69 | 51.77 | 51.64 | 51.74 | 927,948 | +0.16(+0.31%) |
Jun 03, 2024 | 51.41 | 51.59 | 51.40 | 51.58 | 975,259 | +0.20(+0.39%) |
May 31, 2024 | 51.31 | 51.38 | 51.25 | 51.38 | 888,923 | +0.20(+0.39%) |
May 30, 2024 | 51.10 | 51.19 | 51.10 | 51.18 | 992,824 | +0.20(+0.39%) |
May 29, 2024 | 50.99 | 51.03 | 50.88 | 50.98 | 1,107,656 | -0.11(-0.21%) |
May 28, 2024 | 51.31 | 51.32 | 51.08 | 51.09 | 696,807 | -0.15(-0.29%) |
May 24, 2024 | 51.17 | 51.28 | 51.17 | 51.24 | 521,437 | +0.05(+0.10%) |
May 23, 2024 | 51.40 | 51.40 | 51.14 | 51.19 | 955,049 | -0.19(-0.37%) |
May 22, 2024 | 51.31 | 51.42 | 51.31 | 51.38 | 735,909 | -0.04(-0.08%) |
May 21, 2024 | 51.41 | 51.44 | 51.38 | 51.42 | 638,189 | +0.14(+0.27%) |
May 20, 2024 | 51.25 | 51.33 | 51.25 | 51.28 | 1,122,109 | -0.03(-0.06%) |
May 17, 2024 | 51.34 | 51.39 | 51.31 | 51.31 | 811,353 | -0.07(-0.13%) |
May 16, 2024 | 51.46 | 51.47 | 51.36 | 51.38 | 1,108,992 | -0.06(-0.12%) |
May 15, 2024 | 51.38 | 51.47 | 51.30 | 51.44 | 1,120,162 | +0.27(+0.52%) |
May 14, 2024 | 51.09 | 51.18 | 51.08 | 51.17 | 683,184 | +0.11(+0.21%) |
May 13, 2024 | 51.13 | 51.14 | 51.05 | 51.06 | 723,171 | +0.02(+0.04%) |
May 10, 2024 | 51.11 | 51.13 | 51.01 | 51.04 | 1,776,356 | -0.08(-0.15%) |
May 09, 2024 | 50.98 | 51.15 | 50.97 | 51.12 | 1,376,151 | +0.16(+0.31%) |
May 08, 2024 | 50.96 | 50.99 | 50.94 | 50.97 | 1,906,643 | -0.05(-0.10%) |
May 07, 2024 | 51.12 | 51.14 | 50.98 | 51.01 | 6,722,504 | -0.01(-0.02%) |
May 06, 2024 | 50.98 | 51.05 | 50.97 | 51.02 | 608,159 | +0.05(+0.10%) |
May 03, 2024 | 51.03 | 51.05 | 50.87 | 50.97 | 1,227,525 | +0.23(+0.45%) |
May 02, 2024 | 50.58 | 50.77 | 50.53 | 50.75 | 767,577 | +0.18(+0.35%) |