Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 51.28 | 51.35 | 51.09 | 51.18 | 31,592 | -0.34(-0.66%) |
Jul 18, 2024 | 51.88 | 51.97 | 51.49 | 51.52 | 75,482 | -0.21(-0.41%) |
Jul 17, 2024 | 51.78 | 51.88 | 51.71 | 51.73 | 99,603 | +0.39(+0.76%) |
Jul 16, 2024 | 51.22 | 51.34 | 51.10 | 51.34 | 55,714 | +0.15(+0.29%) |
Jul 15, 2024 | 51.94 | 51.97 | 51.18 | 51.19 | 72,412 | -0.81(-1.56%) |
Jul 12, 2024 | 52.35 | 52.65 | 51.96 | 52.00 | 700,431 | +0.15(+0.29%) |
Jul 11, 2024 | 52.05 | 52.32 | 51.84 | 51.85 | 304,175 | +0.72(+1.41%) |
Jul 10, 2024 | 50.94 | 51.42 | 50.81 | 51.13 | 79,792 | +0.45(+0.89%) |
Jul 09, 2024 | 51.07 | 51.45 | 50.63 | 50.68 | 94,765 | -0.58(-1.13%) |
Jul 08, 2024 | 51.33 | 51.44 | 51.00 | 51.26 | 211,590 | -0.17(-0.33%) |
Jul 05, 2024 | 51.36 | 51.43 | 50.97 | 51.43 | 41,447 | -1.32(-2.50%) |
Jul 03, 2024 | 52.95 | 53.22 | 52.70 | 52.75 | 28,091 | +0.36(+0.69%) |
Jul 02, 2024 | 52.79 | 52.79 | 52.05 | 52.39 | 52,643 | -0.27(-0.51%) |
Jul 01, 2024 | 52.91 | 53.40 | 52.66 | 52.66 | 53,822 | +0.34(+0.65%) |
Jun 28, 2024 | 52.20 | 52.39 | 51.76 | 52.32 | 50,012 | +0.41(+0.79%) |
Jun 27, 2024 | 52.15 | 52.50 | 51.87 | 51.91 | 42,401 | -0.45(-0.86%) |
Jun 26, 2024 | 52.19 | 52.71 | 52.10 | 52.36 | 35,532 | -0.99(-1.86%) |
Jun 25, 2024 | 53.57 | 53.57 | 52.99 | 53.35 | 48,100 | +0.56(+1.06%) |
Jun 24, 2024 | 52.37 | 53.06 | 52.37 | 52.79 | 57,015 | +0.75(+1.44%) |
Jun 21, 2024 | 52.20 | 52.44 | 52.04 | 52.04 | 40,456 | -0.32(-0.61%) |
Jun 20, 2024 | 51.84 | 52.36 | 51.82 | 52.36 | 34,893 | +0.44(+0.85%) |
Jun 18, 2024 | 51.80 | 52.33 | 51.80 | 51.92 | 38,140 | +0.53(+1.03%) |
Jun 17, 2024 | 51.51 | 51.67 | 51.17 | 51.39 | 37,301 | -0.75(-1.44%) |
Jun 14, 2024 | 51.67 | 52.23 | 51.48 | 52.14 | 117,637 | -0.55(-1.04%) |
Jun 13, 2024 | 52.62 | 52.84 | 52.24 | 52.69 | 115,072 | +0.06(+0.11%) |
Jun 12, 2024 | 52.90 | 53.34 | 52.58 | 52.63 | 51,809 | +0.70(+1.35%) |
Jun 11, 2024 | 51.63 | 52.22 | 51.41 | 51.93 | 93,420 | -0.70(-1.33%) |
Jun 10, 2024 | 51.90 | 52.63 | 51.90 | 52.63 | 32,907 | -0.01(-0.02%) |
Jun 07, 2024 | 52.53 | 52.92 | 52.43 | 52.64 | 27,784 | -1.13(-2.10%) |
Jun 06, 2024 | 53.54 | 53.78 | 53.49 | 53.77 | 82,352 | -0.18(-0.33%) |
Jun 05, 2024 | 54.17 | 54.20 | 53.70 | 53.95 | 106,303 | -0.17(-0.31%) |
Jun 04, 2024 | 53.80 | 54.18 | 53.59 | 54.12 | 79,411 | +0.52(+0.97%) |
Jun 03, 2024 | 53.09 | 53.65 | 53.03 | 53.60 | 137,561 | +0.78(+1.48%) |
May 31, 2024 | 52.18 | 52.82 | 52.04 | 52.82 | 73,215 | +0.65(+1.25%) |
May 30, 2024 | 52.23 | 52.59 | 52.10 | 52.17 | 32,989 | +0.71(+1.38%) |
May 29, 2024 | 51.98 | 52.12 | 51.46 | 51.46 | 33,629 | -1.38(-2.61%) |
May 28, 2024 | 52.99 | 53.14 | 52.71 | 52.84 | 33,738 | +0.81(+1.56%) |
May 24, 2024 | 51.98 | 52.30 | 51.98 | 52.03 | 28,513 | -0.19(-0.36%) |
May 23, 2024 | 52.63 | 52.71 | 52.02 | 52.22 | 26,116 | -0.85(-1.60%) |
May 22, 2024 | 53.20 | 53.29 | 52.83 | 53.07 | 40,013 | -0.38(-0.71%) |
May 21, 2024 | 53.14 | 53.64 | 53.14 | 53.45 | 83,839 | +0.05(+0.09%) |
May 20, 2024 | 53.48 | 53.52 | 53.22 | 53.40 | 247,367 | +0.39(+0.74%) |
May 17, 2024 | 53.29 | 53.72 | 53.01 | 53.01 | 38,957 | -0.47(-0.88%) |
May 16, 2024 | 53.89 | 53.94 | 53.48 | 53.48 | 31,716 | -0.30(-0.56%) |
May 15, 2024 | 53.61 | 53.90 | 53.51 | 53.78 | 27,622 | +1.05(+1.99%) |
May 14, 2024 | 52.70 | 52.89 | 52.64 | 52.73 | 30,756 | +0.12(+0.23%) |
May 13, 2024 | 52.46 | 52.62 | 52.17 | 52.61 | 143,658 | +0.19(+0.36%) |
May 10, 2024 | 52.63 | 52.63 | 52.22 | 52.42 | 31,271 | +0.86(+1.67%) |
May 09, 2024 | 51.59 | 51.88 | 51.44 | 51.56 | 27,335 | +0.29(+0.56%) |
May 08, 2024 | 51.23 | 51.56 | 51.23 | 51.27 | 27,603 | +0.14(+0.27%) |
May 07, 2024 | 50.70 | 51.27 | 50.70 | 51.13 | 265,546 | +0.82(+1.63%) |
May 06, 2024 | 50.20 | 50.44 | 50.08 | 50.31 | 27,512 | +0.35(+0.71%) |
May 03, 2024 | 50.11 | 50.11 | 49.58 | 49.96 | 28,555 | +0.07(+0.14%) |
May 02, 2024 | 49.62 | 49.89 | 49.44 | 49.89 | 26,018 | -0.05(-0.10%) |