Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.94 | 52.95 | 52.92 | 52.94 | 28,495 | +0.04(+0.08%) |
Jul 18, 2024 | 52.91 | 52.92 | 52.90 | 52.90 | 42,074 | +0.00(+0.00%) |
Jul 17, 2024 | 52.91 | 52.91 | 52.88 | 52.90 | 95,528 | +0.01(+0.02%) |
Jul 16, 2024 | 52.89 | 52.89 | 52.83 | 52.89 | 131,826 | +0.05(+0.10%) |
Jul 15, 2024 | 52.84 | 52.85 | 52.83 | 52.84 | 136,763 | +0.05(+0.09%) |
Jul 12, 2024 | 52.84 | 52.84 | 52.78 | 52.79 | 86,778 | +0.00(+0.00%) |
Jul 11, 2024 | 52.88 | 52.88 | 52.78 | 52.79 | 92,361 | +0.03(+0.06%) |
Jul 10, 2024 | 52.84 | 52.84 | 52.76 | 52.76 | 83,750 | -0.05(-0.09%) |
Jul 09, 2024 | 52.81 | 52.82 | 52.80 | 52.81 | 66,992 | +0.01(+0.02%) |
Jul 08, 2024 | 52.78 | 52.80 | 52.77 | 52.80 | 329,442 | +0.07(+0.13%) |
Jul 05, 2024 | 52.79 | 52.79 | 52.73 | 52.73 | 49,599 | -0.04(-0.08%) |
Jul 03, 2024 | 52.74 | 52.77 | 52.72 | 52.77 | 65,412 | +0.06(+0.11%) |
Jul 02, 2024 | 52.74 | 52.74 | 52.69 | 52.71 | 86,257 | +0.02(+0.04%) |
Jul 01, 2024 | 52.85 | 52.85 | 52.67 | 52.69 | 84,197 | -0.25(-0.47%) |
Jun 28, 2024 | 52.96 | 52.96 | 52.93 | 52.94 | 73,108 | +0.00(+0.00%) |
Jun 27, 2024 | 52.91 | 52.95 | 52.91 | 52.94 | 47,860 | +0.00(+0.00%) |
Jun 26, 2024 | 52.97 | 52.97 | 52.93 | 52.94 | 85,348 | +0.02(+0.04%) |
Jun 25, 2024 | 52.95 | 52.96 | 52.92 | 52.92 | 72,558 | -0.03(-0.06%) |
Jun 24, 2024 | 52.94 | 52.95 | 52.92 | 52.95 | 32,280 | +0.02(+0.04%) |
Jun 21, 2024 | 52.92 | 52.93 | 52.90 | 52.93 | 33,862 | +0.07(+0.13%) |
Jun 20, 2024 | 52.88 | 52.93 | 52.86 | 52.86 | 57,625 | +0.00(+0.00%) |
Jun 18, 2024 | 52.90 | 52.90 | 52.85 | 52.86 | 65,626 | +0.00(+0.00%) |
Jun 17, 2024 | 52.92 | 52.92 | 52.85 | 52.86 | 45,078 | +0.05(+0.09%) |
Jun 14, 2024 | 52.88 | 52.89 | 52.81 | 52.81 | 55,972 | -0.05(-0.09%) |
Jun 13, 2024 | 52.90 | 52.90 | 52.86 | 52.86 | 79,022 | +0.03(+0.06%) |
Jun 12, 2024 | 52.79 | 52.84 | 52.79 | 52.83 | 48,682 | +0.03(+0.06%) |
Jun 11, 2024 | 52.80 | 52.80 | 52.78 | 52.80 | 33,102 | +0.01(+0.02%) |
Jun 10, 2024 | 52.80 | 52.81 | 52.78 | 52.79 | 42,741 | +0.01(+0.02%) |
Jun 07, 2024 | 52.69 | 52.78 | 52.69 | 52.78 | 276,019 | +0.06(+0.11%) |
Jun 06, 2024 | 52.77 | 52.77 | 52.67 | 52.72 | 180,716 | -0.02(-0.04%) |
Jun 05, 2024 | 52.73 | 52.76 | 52.73 | 52.74 | 48,097 | -0.02(-0.04%) |
Jun 04, 2024 | 52.76 | 52.76 | 52.72 | 52.76 | 59,061 | +0.05(+0.09%) |
Jun 03, 2024 | 52.80 | 52.80 | 52.70 | 52.71 | 93,898 | +0.05(+0.09%) |
May 31, 2024 | 52.71 | 52.71 | 52.64 | 52.66 | 29,012 | +0.01(+0.02%) |
May 30, 2024 | 52.64 | 52.66 | 52.64 | 52.66 | 96,955 | +0.04(+0.08%) |
May 29, 2024 | 52.69 | 52.69 | 52.62 | 52.62 | 182,944 | +0.00(+0.00%) |
May 28, 2024 | 52.70 | 52.70 | 52.60 | 52.62 | 182,840 | -0.02(-0.04%) |
May 24, 2024 | 52.63 | 52.68 | 52.63 | 52.64 | 65,059 | +0.00(+0.00%) |
May 23, 2024 | 52.68 | 52.68 | 52.63 | 52.64 | 35,112 | +0.03(+0.06%) |
May 22, 2024 | 52.66 | 52.66 | 52.61 | 52.61 | 59,244 | -0.03(-0.05%) |
May 21, 2024 | 52.64 | 52.65 | 52.63 | 52.63 | 23,454 | +0.04(+0.07%) |
May 20, 2024 | 52.64 | 52.64 | 52.60 | 52.60 | 45,941 | +0.03(+0.06%) |
May 17, 2024 | 52.64 | 52.64 | 52.56 | 52.57 | 37,003 | +0.03(+0.06%) |
May 16, 2024 | 52.52 | 52.56 | 52.52 | 52.54 | 47,731 | +0.02(+0.04%) |
May 15, 2024 | 52.55 | 52.55 | 52.52 | 52.52 | 125,334 | -0.01(-0.02%) |
May 14, 2024 | 52.53 | 52.53 | 52.50 | 52.53 | 57,054 | +0.06(+0.11%) |
May 13, 2024 | 52.58 | 52.58 | 52.47 | 52.47 | 65,841 | +0.00(+0.00%) |
May 10, 2024 | 52.43 | 52.50 | 52.43 | 52.47 | 57,797 | +0.04(+0.08%) |
May 09, 2024 | 52.46 | 52.46 | 52.41 | 52.43 | 78,487 | +0.00(+0.00%) |
May 08, 2024 | 52.41 | 52.45 | 52.37 | 52.43 | 759,796 | +0.05(+0.09%) |
May 07, 2024 | 52.39 | 52.41 | 52.36 | 52.38 | 50,233 | +0.05(+0.09%) |
May 06, 2024 | 52.37 | 52.37 | 52.32 | 52.33 | 24,819 | +0.01(+0.02%) |
May 03, 2024 | 52.32 | 52.33 | 52.30 | 52.32 | 72,843 | +0.02(+0.04%) |
May 02, 2024 | 52.30 | 52.31 | 52.29 | 52.30 | 34,807 | -0.01(-0.02%) |