Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 53.94 | 53.94 | 53.46 | 53.53 | 4,537 | -0.32(-0.59%) |
Jul 17, 2024 | 54.00 | 54.00 | 53.85 | 53.85 | 2,557 | -0.57(-1.05%) |
Jul 16, 2024 | 54.22 | 54.42 | 54.18 | 54.42 | 2,538 | +0.49(+0.90%) |
Jul 15, 2024 | 54.19 | 54.31 | 53.93 | 53.93 | 2,295 | +0.16(+0.30%) |
Jul 12, 2024 | 53.86 | 54.13 | 53.77 | 53.77 | 6,437 | +0.20(+0.37%) |
Jul 11, 2024 | 53.59 | 53.62 | 53.49 | 53.57 | 2,238 | -0.18(-0.34%) |
Jul 10, 2024 | 53.50 | 53.75 | 53.50 | 53.75 | 2,310 | +0.53(+1.00%) |
Jul 09, 2024 | 53.49 | 53.49 | 53.22 | 53.22 | 2,630 | -0.00(-0.01%) |
Jul 08, 2024 | 53.20 | 53.26 | 53.13 | 53.22 | 3,178 | +0.03(+0.06%) |
Jul 05, 2024 | 52.94 | 53.20 | 52.94 | 53.19 | 2,569 | +0.22(+0.42%) |
Jul 03, 2024 | 52.91 | 52.97 | 52.85 | 52.97 | 3,592 | +0.17(+0.32%) |
Jul 02, 2024 | 52.47 | 52.83 | 52.47 | 52.80 | 6,266 | +0.25(+0.48%) |
Jul 01, 2024 | 52.30 | 52.55 | 52.30 | 52.55 | 9,821 | +0.14(+0.27%) |
Jun 28, 2024 | 52.80 | 52.85 | 52.41 | 52.41 | 5,679 | -0.05(-0.10%) |
Jun 27, 2024 | 52.50 | 52.56 | 52.34 | 52.46 | 3,911 | -0.01(-0.01%) |
Jun 26, 2024 | 52.30 | 52.47 | 52.30 | 52.47 | 6,382 | +0.07(+0.13%) |
Jun 25, 2024 | 52.40 | 52.40 | 52.27 | 52.40 | 1,721 | +0.09(+0.17%) |
Jun 24, 2024 | 52.51 | 52.54 | 52.31 | 52.31 | 4,417 | -0.01(-0.02%) |
Jun 21, 2024 | 52.55 | 52.55 | 52.18 | 52.32 | 5,514 | -0.03(-0.05%) |
Jun 20, 2024 | 52.53 | 52.53 | 52.27 | 52.34 | 3,595 | -0.11(-0.21%) |
Jun 18, 2024 | 52.33 | 52.46 | 52.32 | 52.45 | 5,265 | +0.14(+0.26%) |
Jun 17, 2024 | 51.90 | 52.42 | 51.90 | 52.31 | 2,011 | +0.41(+0.78%) |
Jun 14, 2024 | 51.81 | 51.91 | 51.74 | 51.91 | 5,344 | -0.05(-0.10%) |
Jun 13, 2024 | 51.82 | 51.97 | 51.73 | 51.96 | 3,962 | +0.04(+0.08%) |
Jun 12, 2024 | 52.02 | 52.06 | 51.90 | 51.92 | 1,891 | +0.49(+0.95%) |
Jun 11, 2024 | 51.16 | 51.43 | 51.16 | 51.43 | 2,343 | +0.07(+0.13%) |
Jun 10, 2024 | 51.00 | 51.36 | 51.00 | 51.36 | 4,586 | +0.17(+0.33%) |
Jun 07, 2024 | 51.23 | 51.39 | 51.19 | 51.19 | 4,177 | -0.05(-0.11%) |
Jun 06, 2024 | 51.29 | 51.29 | 51.22 | 51.24 | 5,820 | -0.04(-0.07%) |
Jun 05, 2024 | 51.11 | 51.29 | 51.11 | 51.28 | 2,760 | +0.53(+1.04%) |
Jun 04, 2024 | 50.60 | 50.84 | 50.49 | 50.75 | 3,171 | +0.08(+0.15%) |
Jun 03, 2024 | 50.80 | 50.80 | 50.42 | 50.68 | 2,709 | -0.04(-0.09%) |
May 31, 2024 | 50.42 | 50.72 | 50.06 | 50.72 | 4,275 | +0.30(+0.60%) |
May 30, 2024 | 50.52 | 50.55 | 50.42 | 50.42 | 2,432 | -0.20(-0.40%) |
May 29, 2024 | 50.73 | 50.75 | 50.62 | 50.62 | 3,091 | -0.36(-0.70%) |
May 28, 2024 | 51.08 | 51.14 | 50.83 | 50.97 | 4,757 | -0.16(-0.31%) |
May 24, 2024 | 50.97 | 51.16 | 50.94 | 51.13 | 3,976 | +0.37(+0.73%) |
May 23, 2024 | 51.27 | 51.27 | 50.69 | 50.76 | 3,527 | -0.42(-0.83%) |
May 22, 2024 | 51.25 | 51.37 | 51.19 | 51.19 | 3,185 | -0.18(-0.34%) |
May 21, 2024 | 51.31 | 51.36 | 51.26 | 51.36 | 1,835 | +0.12(+0.24%) |
May 20, 2024 | 51.35 | 51.37 | 51.24 | 51.24 | 1,124 | +0.03(+0.05%) |
May 17, 2024 | 51.19 | 51.21 | 51.14 | 51.21 | 1,574 | +0.01(+0.02%) |
May 16, 2024 | 51.34 | 51.34 | 51.20 | 51.20 | 2,324 | -0.06(-0.12%) |
May 15, 2024 | 51.00 | 51.26 | 51.00 | 51.26 | 3,298 | +0.55(+1.09%) |
May 14, 2024 | 50.51 | 50.71 | 50.42 | 50.71 | 2,517 | +0.22(+0.45%) |
May 13, 2024 | 50.52 | 50.52 | 50.40 | 50.48 | 5,554 | +0.00(+0.00%) |
May 10, 2024 | 50.45 | 50.48 | 50.38 | 50.48 | 2,391 | +0.14(+0.27%) |
May 09, 2024 | 50.05 | 50.35 | 50.05 | 50.35 | 4,352 | +0.26(+0.53%) |
May 08, 2024 | 50.06 | 50.08 | 49.93 | 50.08 | 5,400 | -0.04(-0.08%) |
May 07, 2024 | 50.16 | 50.23 | 50.12 | 50.12 | 5,126 | +0.18(+0.36%) |
May 06, 2024 | 49.82 | 49.95 | 49.82 | 49.95 | 1,873 | +0.46(+0.93%) |
May 03, 2024 | 49.39 | 49.53 | 49.39 | 49.48 | 4,772 | +0.56(+1.15%) |
May 02, 2024 | 48.68 | 48.94 | 48.66 | 48.92 | 2,888 | +0.40(+0.82%) |