Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 54.59 | 54.61 | 54.24 | 54.26 | 2,508 | -0.49(-0.89%) |
Jul 17, 2024 | 54.61 | 54.75 | 54.61 | 54.75 | 609 | -0.32(-0.58%) |
Jul 16, 2024 | 54.83 | 55.07 | 54.83 | 55.07 | 1,681 | +0.52(+0.95%) |
Jul 15, 2024 | 54.73 | 54.75 | 54.55 | 54.55 | 1,066 | +0.12(+0.23%) |
Jul 12, 2024 | 54.24 | 54.65 | 54.24 | 54.43 | 1,385 | +0.25(+0.45%) |
Jul 11, 2024 | 54.41 | 54.41 | 54.06 | 54.18 | 2,238 | +0.01(+0.02%) |
Jul 10, 2024 | 53.86 | 54.17 | 53.86 | 54.17 | 1,939 | +0.59(+1.10%) |
Jul 09, 2024 | 53.59 | 53.63 | 53.54 | 53.58 | 1,865 | +0.12(+0.22%) |
Jul 08, 2024 | 53.41 | 53.46 | 53.41 | 53.46 | 355 | +0.07(+0.13%) |
Jul 05, 2024 | 53.08 | 53.44 | 53.08 | 53.39 | 3,125 | -0.02(-0.03%) |
Jul 03, 2024 | 53.23 | 53.41 | 53.23 | 53.41 | 4,327 | +0.20(+0.37%) |
Jul 02, 2024 | 53.00 | 53.21 | 52.94 | 53.21 | 1,546 | +0.22(+0.41%) |
Jul 01, 2024 | 53.08 | 53.08 | 52.89 | 52.99 | 4,129 | +0.09(+0.16%) |
Jun 28, 2024 | 53.08 | 53.08 | 52.90 | 52.90 | 646 | -0.02(-0.03%) |
Jun 27, 2024 | 52.82 | 52.92 | 52.82 | 52.92 | 2,818 | -0.10(-0.19%) |
Jun 26, 2024 | 52.75 | 53.02 | 52.75 | 53.02 | 2,971 | +0.03(+0.05%) |
Jun 25, 2024 | 52.90 | 53.06 | 52.90 | 52.99 | 3,756 | +0.19(+0.36%) |
Jun 24, 2024 | 52.77 | 53.04 | 52.77 | 52.80 | 3,703 | +0.13(+0.24%) |
Jun 21, 2024 | 52.73 | 52.80 | 52.67 | 52.68 | 4,318 | -0.16(-0.29%) |
Jun 20, 2024 | 53.07 | 53.07 | 52.82 | 52.83 | 803 | -0.10(-0.18%) |
Jun 18, 2024 | 52.82 | 52.93 | 52.82 | 52.93 | 386 | +0.20(+0.38%) |
Jun 17, 2024 | 52.26 | 52.73 | 52.26 | 52.73 | 779 | +0.37(+0.70%) |
Jun 14, 2024 | 52.25 | 52.36 | 52.25 | 52.36 | 1,593 | -0.34(-0.65%) |
Jun 13, 2024 | 52.93 | 52.93 | 52.57 | 52.70 | 299 | -0.08(-0.16%) |
Jun 12, 2024 | 52.95 | 53.02 | 52.78 | 52.78 | 10,421 | +0.56(+1.08%) |
Jun 11, 2024 | 52.08 | 52.22 | 52.07 | 52.22 | 1,025 | +0.17(+0.33%) |
Jun 10, 2024 | 51.68 | 52.16 | 51.68 | 52.05 | 2,069 | +0.03(+0.06%) |
Jun 07, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 136 | -0.03(-0.06%) |
Jun 06, 2024 | 52.00 | 52.04 | 51.91 | 52.04 | 2,211 | -0.09(-0.16%) |
Jun 05, 2024 | 51.84 | 52.13 | 51.84 | 52.13 | 2,445 | +0.53(+1.02%) |
Jun 04, 2024 | 51.28 | 51.60 | 51.28 | 51.60 | 659 | +0.08(+0.15%) |
Jun 03, 2024 | 51.45 | 51.53 | 51.40 | 51.53 | 499 | +0.16(+0.32%) |
May 31, 2024 | 50.94 | 51.36 | 50.93 | 51.36 | 2,400 | +0.47(+0.92%) |
May 30, 2024 | 51.00 | 51.00 | 50.89 | 50.89 | 984 | -0.10(-0.19%) |
May 29, 2024 | 51.02 | 51.08 | 50.99 | 50.99 | 1,932 | -0.37(-0.72%) |
May 28, 2024 | 51.64 | 51.64 | 51.22 | 51.36 | 1,224 | +0.12(+0.24%) |
May 24, 2024 | 51.13 | 51.24 | 51.13 | 51.24 | 1,362 | +0.31(+0.60%) |
May 23, 2024 | 51.35 | 51.45 | 50.93 | 50.93 | 1,303 | -0.33(-0.64%) |
May 22, 2024 | 51.31 | 51.31 | 51.22 | 51.26 | 1,501 | -0.26(-0.51%) |
May 21, 2024 | 51.40 | 51.52 | 51.40 | 51.52 | 497 | +0.07(+0.14%) |
May 20, 2024 | 51.52 | 51.52 | 51.45 | 51.45 | 343 | +0.07(+0.13%) |
May 17, 2024 | 51.40 | 51.40 | 51.38 | 51.38 | 528 | -0.06(-0.12%) |
May 16, 2024 | 51.63 | 51.63 | 51.41 | 51.44 | 1,365 | -0.08(-0.16%) |
May 15, 2024 | 51.34 | 51.52 | 51.33 | 51.52 | 3,108 | +0.31(+0.60%) |
May 14, 2024 | 50.96 | 51.22 | 50.92 | 51.22 | 1,111 | +0.29(+0.58%) |
May 13, 2024 | 50.95 | 50.95 | 50.88 | 50.92 | 836 | +0.20(+0.39%) |
May 10, 2024 | 50.83 | 50.83 | 50.57 | 50.73 | 3,040 | +0.09(+0.17%) |
May 09, 2024 | 50.32 | 50.64 | 50.32 | 50.64 | 2,464 | +0.33(+0.66%) |
May 08, 2024 | 50.29 | 50.31 | 50.29 | 50.31 | 863 | +0.08(+0.16%) |
May 07, 2024 | 50.29 | 50.38 | 50.18 | 50.23 | 9,273 | +0.06(+0.13%) |
May 06, 2024 | 50.09 | 50.16 | 50.08 | 50.16 | 753 | +0.39(+0.78%) |
May 03, 2024 | 49.90 | 49.97 | 49.77 | 49.77 | 604 | +0.76(+1.56%) |
May 02, 2024 | 48.71 | 49.01 | 48.71 | 49.01 | 1,634 | +0.61(+1.25%) |