Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 51.93 | 51.94 | 51.58 | 51.62 | 9,077 | -0.07(-0.13%) |
Jul 05, 2024 | 51.76 | 51.76 | 51.58 | 51.69 | 1,028 | +0.25(+0.49%) |
Jul 03, 2024 | 51.41 | 51.47 | 51.40 | 51.44 | 1,286 | +0.59(+1.17%) |
Jul 02, 2024 | 50.56 | 50.85 | 50.56 | 50.84 | 755 | +0.17(+0.35%) |
Jul 01, 2024 | 50.58 | 50.71 | 50.58 | 50.67 | 3,068 | -0.08(-0.16%) |
Jun 28, 2024 | 50.75 | 50.75 | 50.64 | 50.75 | 1,240 | -0.09(-0.18%) |
Jun 27, 2024 | 50.90 | 50.94 | 50.80 | 50.84 | 1,978 | -0.15(-0.29%) |
Jun 26, 2024 | 51.01 | 51.03 | 50.91 | 50.98 | 2,347 | -0.38(-0.74%) |
Jun 25, 2024 | 51.21 | 51.42 | 51.13 | 51.36 | 2,038 | +0.15(+0.29%) |
Jun 24, 2024 | 51.50 | 51.55 | 51.13 | 51.21 | 4,609 | +0.12(+0.24%) |
Jun 21, 2024 | 51.06 | 51.19 | 51.06 | 51.09 | 2,315 | -0.22(-0.43%) |
Jun 20, 2024 | 51.38 | 51.41 | 51.24 | 51.31 | 5,677 | -0.01(-0.01%) |
Jun 18, 2024 | 51.35 | 51.35 | 51.28 | 51.32 | 2,156 | -0.01(-0.03%) |
Jun 17, 2024 | 51.03 | 51.38 | 51.00 | 51.33 | 3,814 | +0.20(+0.39%) |
Jun 14, 2024 | 51.20 | 51.20 | 51.04 | 51.13 | 3,315 | -0.74(-1.42%) |
Jun 13, 2024 | 52.10 | 52.10 | 51.87 | 51.87 | 2,251 | -0.50(-0.95%) |
Jun 12, 2024 | 52.65 | 52.65 | 52.30 | 52.37 | 1,065 | +0.85(+1.65%) |
Jun 11, 2024 | 51.34 | 51.63 | 51.34 | 51.52 | 2,019 | -0.48(-0.91%) |
Jun 10, 2024 | 51.92 | 52.07 | 51.92 | 51.99 | 649 | -0.07(-0.14%) |
Jun 07, 2024 | 52.23 | 52.24 | 52.07 | 52.07 | 4,029 | -0.42(-0.80%) |
Jun 06, 2024 | 52.48 | 52.53 | 52.45 | 52.49 | 3,852 | +0.15(+0.29%) |
Jun 05, 2024 | 52.32 | 52.34 | 52.27 | 52.34 | 3,415 | +0.71(+1.38%) |
Jun 04, 2024 | 51.38 | 51.63 | 51.38 | 51.63 | 4,128 | +0.20(+0.40%) |
Jun 03, 2024 | 51.53 | 51.53 | 51.22 | 51.42 | 2,266 | +0.20(+0.38%) |
May 31, 2024 | 51.22 | 51.22 | 50.81 | 51.22 | 6,759 | +0.33(+0.64%) |
May 30, 2024 | 50.92 | 50.99 | 50.88 | 50.90 | 2,083 | +0.21(+0.41%) |
May 29, 2024 | 50.89 | 50.89 | 50.69 | 50.69 | 634 | -0.77(-1.49%) |
May 28, 2024 | 51.43 | 51.51 | 51.31 | 51.46 | 2,196 | -0.23(-0.45%) |
May 24, 2024 | 51.68 | 51.70 | 51.65 | 51.69 | 2,812 | +0.35(+0.68%) |
May 23, 2024 | 51.78 | 51.78 | 51.28 | 51.34 | 3,990 | -0.09(-0.18%) |
May 22, 2024 | 51.43 | 51.43 | 51.25 | 51.43 | 11,113 | -0.23(-0.45%) |
May 21, 2024 | 51.59 | 51.69 | 51.56 | 51.66 | 2,327 | -0.26(-0.51%) |
May 20, 2024 | 52.01 | 52.01 | 51.90 | 51.92 | 329 | -0.05(-0.10%) |
May 17, 2024 | 51.95 | 51.98 | 51.86 | 51.98 | 1,680 | -0.00(-0.00%) |
May 16, 2024 | 52.06 | 52.09 | 51.98 | 51.98 | 660 | -0.03(-0.06%) |
May 15, 2024 | 51.98 | 52.08 | 51.97 | 52.01 | 5,300 | +0.69(+1.34%) |
May 14, 2024 | 51.28 | 51.32 | 51.27 | 51.32 | 602 | +0.42(+0.83%) |
May 13, 2024 | 51.00 | 51.04 | 50.85 | 50.90 | 7,851 | -0.06(-0.12%) |
May 10, 2024 | 50.89 | 50.98 | 50.89 | 50.96 | 5,113 | +0.27(+0.54%) |
May 09, 2024 | 50.63 | 50.69 | 50.63 | 50.69 | 1,477 | +0.43(+0.86%) |
May 08, 2024 | 50.09 | 50.25 | 50.09 | 50.25 | 8,855 | +0.11(+0.22%) |
May 07, 2024 | 50.16 | 50.16 | 50.01 | 50.14 | 4,100 | -0.01(-0.02%) |
May 06, 2024 | 50.01 | 50.15 | 50.01 | 50.15 | 4,620 | +0.45(+0.91%) |
May 03, 2024 | 49.66 | 49.83 | 49.66 | 49.70 | 1,836 | +0.46(+0.94%) |
May 02, 2024 | 49.07 | 49.33 | 48.84 | 49.24 | 19,190 | +0.67(+1.37%) |