Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 51.90 | 51.95 | 51.90 | 51.94 | 37,199 | +0.04(+0.08%) |
Jul 25, 2024 | 51.95 | 51.95 | 51.90 | 51.90 | 105,848 | -0.02(-0.04%) |
Jul 24, 2024 | 51.91 | 51.92 | 51.90 | 51.92 | 129,388 | +0.02(+0.04%) |
Jul 23, 2024 | 51.89 | 51.93 | 51.89 | 51.90 | 710,422 | +0.01(+0.02%) |
Jul 22, 2024 | 51.88 | 51.89 | 51.85 | 51.89 | 37,423 | +0.02(+0.04%) |
Jul 19, 2024 | 51.75 | 51.88 | 51.75 | 51.87 | 53,383 | +0.03(+0.06%) |
Jul 18, 2024 | 51.85 | 51.85 | 51.82 | 51.84 | 136,799 | +0.01(+0.02%) |
Jul 17, 2024 | 51.84 | 51.84 | 51.81 | 51.83 | 30,466 | -0.01(-0.02%) |
Jul 16, 2024 | 51.84 | 51.84 | 51.81 | 51.84 | 167,511 | +0.01(+0.01%) |
Jul 15, 2024 | 51.81 | 51.84 | 51.81 | 51.84 | 58,130 | +0.02(+0.05%) |
Jul 12, 2024 | 51.81 | 51.81 | 51.78 | 51.81 | 40,476 | +0.00(+0.00%) |
Jul 11, 2024 | 51.81 | 51.82 | 51.78 | 51.81 | 43,813 | +0.01(+0.02%) |
Jul 10, 2024 | 51.80 | 51.80 | 51.77 | 51.80 | 43,604 | +0.01(+0.02%) |
Jul 09, 2024 | 51.80 | 51.80 | 51.77 | 51.79 | 40,893 | +0.00(+0.00%) |
Jul 08, 2024 | 51.80 | 51.80 | 51.78 | 51.79 | 166,932 | +0.02(+0.04%) |
Jul 05, 2024 | 51.79 | 51.79 | 51.73 | 51.77 | 60,524 | +0.02(+0.04%) |
Jul 03, 2024 | 51.83 | 51.83 | 51.73 | 51.75 | 46,976 | +0.02(+0.04%) |
Jul 02, 2024 | 51.73 | 51.76 | 51.72 | 51.73 | 97,873 | +0.00(+0.01%) |
Jul 01, 2024 | 51.62 | 51.73 | 51.62 | 51.73 | 191,706 | -0.21(-0.41%) |
Jun 28, 2024 | 51.93 | 51.94 | 51.91 | 51.94 | 54,114 | +0.01(+0.02%) |
Jun 27, 2024 | 51.97 | 51.97 | 51.91 | 51.93 | 196,095 | -0.01(-0.02%) |
Jun 26, 2024 | 51.93 | 51.96 | 51.90 | 51.94 | 63,041 | +0.01(+0.02%) |
Jun 25, 2024 | 51.95 | 51.95 | 51.91 | 51.93 | 40,563 | +0.02(+0.04%) |
Jun 24, 2024 | 51.92 | 51.92 | 51.89 | 51.91 | 50,378 | +0.02(+0.04%) |
Jun 21, 2024 | 51.84 | 51.89 | 51.84 | 51.89 | 84,741 | +0.01(+0.02%) |
Jun 20, 2024 | 51.90 | 51.90 | 51.85 | 51.88 | 128,783 | +0.03(+0.06%) |
Jun 18, 2024 | 51.86 | 51.86 | 51.81 | 51.85 | 37,712 | +0.02(+0.04%) |
Jun 17, 2024 | 51.84 | 51.84 | 51.81 | 51.83 | 39,196 | +0.02(+0.05%) |
Jun 14, 2024 | 51.76 | 51.81 | 51.76 | 51.80 | 40,377 | +0.03(+0.07%) |
Jun 13, 2024 | 51.80 | 51.80 | 51.77 | 51.77 | 27,698 | -0.05(-0.11%) |
Jun 12, 2024 | 51.81 | 51.84 | 51.80 | 51.83 | 50,487 | +0.01(+0.01%) |
Jun 11, 2024 | 51.83 | 51.83 | 51.80 | 51.82 | 50,412 | +0.02(+0.03%) |
Jun 10, 2024 | 51.77 | 51.81 | 51.77 | 51.80 | 59,131 | +0.03(+0.07%) |
Jun 07, 2024 | 51.74 | 51.77 | 51.74 | 51.77 | 51,637 | -0.01(-0.02%) |
Jun 06, 2024 | 51.77 | 51.78 | 51.75 | 51.78 | 42,004 | +0.02(+0.04%) |
Jun 05, 2024 | 51.71 | 51.76 | 51.71 | 51.76 | 146,940 | +0.02(+0.04%) |
Jun 04, 2024 | 51.69 | 51.74 | 51.69 | 51.74 | 35,013 | +0.02(+0.04%) |
Jun 03, 2024 | 51.75 | 51.75 | 51.71 | 51.72 | 122,834 | +0.03(+0.06%) |
May 31, 2024 | 51.63 | 51.72 | 51.63 | 51.69 | 164,947 | +0.01(+0.02%) |
May 30, 2024 | 51.71 | 51.71 | 51.67 | 51.68 | 42,525 | -0.02(-0.04%) |
May 29, 2024 | 51.71 | 51.71 | 51.68 | 51.70 | 81,864 | +0.00(+0.00%) |
May 28, 2024 | 51.73 | 51.73 | 51.67 | 51.70 | 101,900 | +0.01(+0.02%) |
May 24, 2024 | 51.64 | 51.75 | 51.62 | 51.69 | 110,878 | +0.04(+0.08%) |
May 23, 2024 | 51.59 | 51.72 | 51.59 | 51.65 | 60,435 | +0.06(+0.12%) |
May 22, 2024 | 51.58 | 51.60 | 51.56 | 51.59 | 37,113 | +0.01(+0.02%) |
May 21, 2024 | 51.60 | 51.60 | 51.56 | 51.58 | 34,828 | +0.02(+0.04%) |
May 20, 2024 | 51.60 | 51.60 | 51.55 | 51.56 | 37,813 | +0.04(+0.08%) |
May 17, 2024 | 51.53 | 51.53 | 51.52 | 51.52 | 31,168 | -0.01(-0.02%) |
May 16, 2024 | 51.50 | 51.54 | 51.50 | 51.53 | 14,837 | +0.01(+0.02%) |
May 15, 2024 | 51.52 | 51.52 | 51.50 | 51.52 | 24,448 | +0.00(+0.00%) |
May 14, 2024 | 51.53 | 51.53 | 51.49 | 51.52 | 97,750 | +0.04(+0.08%) |
May 13, 2024 | 51.54 | 51.54 | 51.47 | 51.48 | 55,693 | +0.00(+0.00%) |
May 10, 2024 | 51.52 | 51.52 | 51.45 | 51.48 | 51,708 | +0.06(+0.12%) |
May 09, 2024 | 51.47 | 51.47 | 51.42 | 51.42 | 34,830 | -0.01(-0.02%) |
May 08, 2024 | 51.46 | 51.46 | 51.41 | 51.43 | 51,550 | +0.00(+0.00%) |
May 07, 2024 | 51.43 | 51.43 | 51.41 | 51.43 | 53,952 | +0.03(+0.06%) |
May 06, 2024 | 51.42 | 51.42 | 51.39 | 51.40 | 37,197 | +0.00(+0.00%) |
May 03, 2024 | 51.42 | 51.44 | 51.37 | 51.40 | 173,145 | +0.02(+0.04%) |
May 02, 2024 | 51.38 | 51.42 | 51.36 | 51.38 | 228,739 | +0.01(+0.02%) |