Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 51.05 | 51.05 | 50.64 | 50.71 | 439,100 | -0.08(-0.16%) |
Jul 19, 2024 | 51.04 | 51.04 | 50.77 | 50.79 | 350,321 | -0.27(-0.53%) |
Jul 18, 2024 | 51.27 | 51.39 | 51.05 | 51.06 | 788,433 | -0.35(-0.68%) |
Jul 17, 2024 | 51.38 | 51.45 | 51.14 | 51.41 | 995,516 | +0.03(+0.06%) |
Jul 16, 2024 | 51.11 | 51.40 | 51.01 | 51.38 | 669,294 | +0.52(+1.02%) |
Jul 15, 2024 | 51.01 | 51.11 | 50.85 | 50.86 | 406,484 | -0.47(-0.92%) |
Jul 12, 2024 | 51.10 | 51.34 | 51.05 | 51.33 | 346,686 | +0.27(+0.53%) |
Jul 11, 2024 | 51.08 | 51.25 | 50.98 | 51.06 | 367,554 | +0.34(+0.67%) |
Jul 10, 2024 | 50.58 | 50.73 | 50.50 | 50.72 | 177,207 | +0.18(+0.36%) |
Jul 09, 2024 | 50.53 | 50.65 | 50.35 | 50.54 | 229,786 | -0.17(-0.34%) |
Jul 08, 2024 | 50.76 | 50.79 | 50.56 | 50.71 | 198,537 | +0.04(+0.08%) |
Jul 05, 2024 | 50.57 | 50.71 | 50.38 | 50.67 | 348,882 | +0.38(+0.76%) |
Jul 03, 2024 | 50.08 | 50.31 | 50.02 | 50.29 | 375,420 | +0.47(+0.94%) |
Jul 02, 2024 | 49.73 | 49.85 | 49.56 | 49.82 | 296,188 | +0.44(+0.89%) |
Jul 01, 2024 | 49.58 | 49.78 | 49.35 | 49.38 | 598,216 | -0.66(-1.32%) |
Jun 28, 2024 | 50.79 | 50.79 | 50.02 | 50.04 | 1,107,167 | -0.63(-1.24%) |
Jun 27, 2024 | 50.74 | 50.78 | 50.63 | 50.67 | 322,342 | +0.13(+0.26%) |
Jun 26, 2024 | 50.44 | 50.61 | 50.40 | 50.54 | 943,820 | -0.45(-0.88%) |
Jun 25, 2024 | 50.93 | 51.03 | 50.86 | 50.99 | 208,431 | +0.01(+0.02%) |
Jun 24, 2024 | 50.99 | 51.10 | 50.93 | 50.98 | 405,711 | +0.07(+0.14%) |
Jun 21, 2024 | 50.93 | 51.04 | 50.73 | 50.91 | 904,708 | +0.02(+0.04%) |
Jun 20, 2024 | 50.72 | 50.90 | 50.68 | 50.89 | 477,836 | -0.26(-0.51%) |
Jun 18, 2024 | 50.95 | 51.21 | 50.91 | 51.15 | 340,208 | +0.32(+0.63%) |
Jun 17, 2024 | 50.72 | 50.88 | 50.63 | 50.83 | 484,523 | -0.36(-0.70%) |
Jun 14, 2024 | 51.14 | 51.26 | 51.05 | 51.19 | 420,258 | +0.11(+0.22%) |
Jun 13, 2024 | 51.02 | 51.16 | 50.80 | 51.08 | 364,423 | +0.39(+0.77%) |
Jun 12, 2024 | 50.95 | 51.17 | 50.68 | 50.69 | 907,379 | +0.38(+0.76%) |
Jun 11, 2024 | 50.01 | 50.37 | 49.99 | 50.31 | 546,538 | +0.29(+0.58%) |
Jun 10, 2024 | 50.03 | 50.08 | 49.96 | 50.02 | 429,279 | -0.19(-0.38%) |
Jun 07, 2024 | 50.25 | 50.38 | 50.15 | 50.21 | 618,002 | -0.63(-1.24%) |
Jun 06, 2024 | 50.77 | 50.90 | 50.73 | 50.84 | 802,578 | -0.08(-0.16%) |
Jun 05, 2024 | 50.80 | 50.94 | 50.51 | 50.92 | 636,003 | +0.27(+0.53%) |
Jun 04, 2024 | 50.55 | 50.73 | 50.43 | 50.65 | 579,418 | +0.30(+0.60%) |
Jun 03, 2024 | 50.05 | 50.37 | 50.04 | 50.35 | 686,860 | +0.44(+0.88%) |
May 31, 2024 | 49.83 | 49.91 | 49.68 | 49.91 | 945,755 | +0.37(+0.74%) |
May 30, 2024 | 49.43 | 49.58 | 49.35 | 49.54 | 991,600 | +0.41(+0.83%) |
May 29, 2024 | 49.22 | 49.22 | 48.98 | 49.13 | 451,615 | -0.41(-0.82%) |
May 28, 2024 | 50.03 | 50.05 | 49.48 | 49.54 | 475,960 | -0.46(-0.92%) |
May 24, 2024 | 49.83 | 50.02 | 49.78 | 50.00 | 312,470 | +0.19(+0.38%) |
May 23, 2024 | 50.21 | 50.21 | 49.73 | 49.81 | 675,593 | -0.33(-0.66%) |
May 22, 2024 | 49.98 | 50.20 | 49.98 | 50.14 | 377,579 | -0.01(-0.02%) |
May 21, 2024 | 50.24 | 50.27 | 50.13 | 50.15 | 381,595 | +0.12(+0.24%) |
May 20, 2024 | 50.07 | 50.08 | 49.97 | 50.03 | 407,141 | -0.05(-0.10%) |
May 17, 2024 | 50.17 | 50.25 | 50.05 | 50.08 | 275,209 | -0.18(-0.36%) |
May 16, 2024 | 50.49 | 50.49 | 50.24 | 50.26 | 437,181 | -0.11(-0.22%) |
May 15, 2024 | 50.29 | 50.45 | 50.12 | 50.37 | 565,679 | +0.65(+1.30%) |
May 14, 2024 | 49.73 | 49.82 | 49.61 | 49.72 | 382,908 | +0.19(+0.38%) |
May 13, 2024 | 49.69 | 49.72 | 49.52 | 49.53 | 368,584 | +0.03(+0.06%) |
May 10, 2024 | 49.57 | 49.61 | 49.42 | 49.50 | 292,672 | -0.21(-0.42%) |
May 09, 2024 | 49.49 | 49.80 | 49.43 | 49.71 | 803,261 | +0.15(+0.30%) |
May 08, 2024 | 49.54 | 49.71 | 49.54 | 49.56 | 337,602 | -0.23(-0.46%) |
May 07, 2024 | 49.92 | 50.03 | 49.72 | 49.79 | 531,021 | +0.09(+0.18%) |
May 06, 2024 | 49.56 | 49.70 | 49.52 | 49.70 | 655,617 | +0.24(+0.48%) |
May 03, 2024 | 49.55 | 49.61 | 49.24 | 49.46 | 837,273 | +0.40(+0.81%) |
May 02, 2024 | 48.69 | 49.07 | 48.58 | 49.06 | 873,226 | +0.41(+0.84%) |