Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.80 | 53.80 | 53.62 | 53.63 | 32,669 | -0.05(-0.09%) |
Jul 18, 2024 | 53.66 | 53.71 | 53.65 | 53.68 | 34,063 | -0.03(-0.06%) |
Jul 17, 2024 | 53.70 | 53.73 | 53.66 | 53.71 | 29,848 | -0.05(-0.09%) |
Jul 16, 2024 | 53.71 | 53.76 | 53.67 | 53.76 | 32,868 | +0.15(+0.28%) |
Jul 15, 2024 | 53.67 | 53.67 | 53.56 | 53.61 | 43,218 | -0.07(-0.13%) |
Jul 12, 2024 | 53.74 | 53.74 | 53.64 | 53.68 | 40,827 | +0.05(+0.09%) |
Jul 11, 2024 | 53.63 | 53.68 | 53.61 | 53.63 | 36,426 | +0.14(+0.26%) |
Jul 10, 2024 | 53.55 | 53.55 | 53.45 | 53.49 | 59,742 | +0.01(+0.02%) |
Jul 09, 2024 | 53.48 | 53.48 | 53.43 | 53.48 | 45,962 | +0.02(+0.03%) |
Jul 08, 2024 | 53.52 | 53.52 | 53.45 | 53.46 | 28,678 | -0.03(-0.05%) |
Jul 05, 2024 | 53.41 | 53.49 | 53.41 | 53.49 | 65,986 | +0.07(+0.13%) |
Jul 03, 2024 | 53.30 | 53.42 | 53.27 | 53.42 | 52,654 | +0.17(+0.32%) |
Jul 02, 2024 | 53.14 | 53.29 | 53.14 | 53.25 | 41,133 | +0.12(+0.23%) |
Jul 01, 2024 | 53.20 | 53.20 | 53.07 | 53.13 | 73,818 | -0.26(-0.49%) |
Jun 28, 2024 | 53.49 | 53.50 | 53.35 | 53.39 | 60,884 | -0.06(-0.12%) |
Jun 27, 2024 | 53.41 | 53.48 | 53.41 | 53.45 | 49,183 | +0.03(+0.07%) |
Jun 26, 2024 | 53.49 | 53.49 | 53.38 | 53.42 | 19,924 | -0.07(-0.13%) |
Jun 25, 2024 | 53.48 | 53.55 | 53.48 | 53.49 | 32,981 | +0.03(+0.06%) |
Jun 24, 2024 | 53.45 | 53.53 | 53.42 | 53.46 | 119,703 | -0.02(-0.04%) |
Jun 21, 2024 | 53.47 | 53.49 | 53.42 | 53.48 | 23,481 | -0.02(-0.04%) |
Jun 20, 2024 | 53.54 | 53.54 | 53.45 | 53.50 | 65,261 | -0.10(-0.19%) |
Jun 18, 2024 | 53.45 | 53.60 | 53.45 | 53.60 | 58,532 | +0.15(+0.28%) |
Jun 17, 2024 | 53.50 | 53.50 | 53.42 | 53.45 | 58,169 | -0.16(-0.30%) |
Jun 14, 2024 | 53.56 | 53.62 | 53.52 | 53.61 | 56,660 | +0.07(+0.13%) |
Jun 13, 2024 | 53.56 | 53.58 | 53.53 | 53.54 | 35,771 | +0.11(+0.21%) |
Jun 12, 2024 | 53.46 | 53.48 | 53.39 | 53.43 | 36,092 | +0.23(+0.43%) |
Jun 11, 2024 | 53.14 | 53.21 | 53.10 | 53.20 | 24,270 | +0.12(+0.23%) |
Jun 10, 2024 | 53.13 | 53.13 | 53.03 | 53.08 | 53,104 | -0.04(-0.08%) |
Jun 07, 2024 | 53.18 | 53.18 | 53.09 | 53.12 | 42,290 | -0.24(-0.45%) |
Jun 06, 2024 | 53.17 | 53.37 | 53.17 | 53.36 | 44,671 | +0.14(+0.26%) |
Jun 05, 2024 | 53.17 | 53.22 | 53.07 | 53.22 | 52,579 | +0.25(+0.47%) |
Jun 04, 2024 | 52.75 | 53.00 | 52.74 | 52.97 | 76,016 | +0.11(+0.21%) |
Jun 03, 2024 | 52.84 | 52.91 | 52.76 | 52.86 | 171,005 | +0.16(+0.30%) |
May 31, 2024 | 52.80 | 52.81 | 52.68 | 52.70 | 59,735 | +0.03(+0.06%) |
May 30, 2024 | 52.67 | 52.72 | 52.65 | 52.67 | 113,129 | +0.02(+0.04%) |
May 29, 2024 | 52.82 | 52.82 | 52.62 | 52.65 | 166,843 | -0.14(-0.26%) |
May 28, 2024 | 52.94 | 52.94 | 52.76 | 52.79 | 89,444 | -0.07(-0.13%) |
May 24, 2024 | 52.80 | 52.86 | 52.80 | 52.86 | 26,534 | +0.03(+0.06%) |
May 23, 2024 | 53.07 | 53.07 | 52.83 | 52.83 | 32,466 | -0.21(-0.39%) |
May 22, 2024 | 53.12 | 53.12 | 52.89 | 53.04 | 92,803 | -0.11(-0.21%) |
May 21, 2024 | 53.17 | 53.23 | 53.13 | 53.15 | 49,314 | -0.03(-0.06%) |
May 20, 2024 | 53.32 | 53.32 | 53.17 | 53.18 | 65,606 | -0.11(-0.21%) |
May 17, 2024 | 53.45 | 53.45 | 53.28 | 53.29 | 29,874 | -0.13(-0.24%) |
May 16, 2024 | 53.53 | 53.54 | 53.41 | 53.42 | 50,249 | -0.06(-0.11%) |
May 15, 2024 | 53.51 | 53.56 | 53.46 | 53.48 | 63,785 | +0.07(+0.13%) |
May 14, 2024 | 53.41 | 53.44 | 53.40 | 53.41 | 25,744 | +0.01(+0.02%) |
May 13, 2024 | 53.37 | 53.43 | 53.37 | 53.40 | 64,753 | +0.04(+0.07%) |
May 10, 2024 | 53.44 | 53.44 | 53.36 | 53.36 | 20,385 | -0.08(-0.15%) |
May 09, 2024 | 53.42 | 53.46 | 53.38 | 53.44 | 63,887 | +0.03(+0.06%) |
May 08, 2024 | 53.36 | 53.43 | 53.36 | 53.41 | 41,170 | +0.03(+0.06%) |
May 07, 2024 | 53.37 | 53.42 | 53.32 | 53.38 | 79,790 | +0.14(+0.26%) |
May 06, 2024 | 53.15 | 53.24 | 53.14 | 53.24 | 45,316 | +0.14(+0.26%) |
May 03, 2024 | 53.20 | 53.20 | 53.09 | 53.10 | 97,714 | +0.09(+0.17%) |
May 02, 2024 | 52.95 | 53.02 | 52.95 | 53.01 | 31,006 | +0.08(+0.15%) |