Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 51.45 | 51.59 | 51.41 | 51.53 | 75,230 | -0.09(-0.17%) |
Jul 15, 2024 | 51.70 | 51.71 | 51.59 | 51.62 | 15,308 | -0.12(-0.23%) |
Jul 12, 2024 | 51.71 | 51.77 | 51.69 | 51.74 | 12,887 | +0.07(+0.14%) |
Jul 11, 2024 | 51.70 | 51.75 | 51.67 | 51.67 | 8,228 | +0.16(+0.31%) |
Jul 10, 2024 | 51.47 | 51.51 | 51.39 | 51.51 | 20,057 | +0.14(+0.27%) |
Jul 09, 2024 | 51.42 | 51.43 | 51.32 | 51.37 | 19,224 | -0.14(-0.27%) |
Jul 08, 2024 | 51.50 | 51.52 | 51.44 | 51.51 | 19,816 | +0.06(+0.12%) |
Jul 05, 2024 | 51.36 | 51.51 | 51.29 | 51.45 | 23,924 | +0.14(+0.27%) |
Jul 03, 2024 | 51.25 | 51.31 | 51.25 | 51.31 | 19,595 | +0.25(+0.49%) |
Jul 02, 2024 | 51.01 | 51.09 | 50.98 | 51.06 | 27,037 | +0.15(+0.28%) |
Jul 01, 2024 | 50.96 | 50.96 | 50.84 | 50.91 | 56,712 | -0.19(-0.36%) |
Jun 28, 2024 | 51.36 | 51.36 | 51.10 | 51.10 | 31,724 | -0.24(-0.47%) |
Jun 27, 2024 | 51.31 | 51.46 | 51.31 | 51.34 | 28,273 | +0.07(+0.14%) |
Jun 26, 2024 | 51.22 | 51.43 | 51.20 | 51.27 | 33,084 | -0.16(-0.31%) |
Jun 25, 2024 | 51.49 | 51.52 | 51.42 | 51.43 | 7,811 | -0.03(-0.06%) |
Jun 24, 2024 | 51.47 | 51.54 | 51.45 | 51.46 | 29,278 | -0.06(-0.12%) |
Jun 21, 2024 | 51.45 | 51.52 | 51.36 | 51.52 | 12,533 | +0.06(+0.11%) |
Jun 20, 2024 | 51.34 | 51.47 | 51.34 | 51.46 | 26,160 | -0.32(-0.61%) |
Jun 18, 2024 | 51.46 | 51.83 | 51.43 | 51.78 | 11,557 | +0.35(+0.68%) |
Jun 17, 2024 | 51.35 | 51.46 | 51.35 | 51.43 | 12,057 | -0.14(-0.28%) |
Jun 14, 2024 | 51.58 | 51.60 | 51.54 | 51.57 | 21,089 | +0.04(+0.08%) |
Jun 13, 2024 | 51.42 | 51.57 | 51.42 | 51.53 | 16,023 | +0.21(+0.41%) |
Jun 12, 2024 | 51.41 | 51.51 | 51.29 | 51.32 | 33,743 | +0.20(+0.40%) |
Jun 11, 2024 | 50.92 | 51.27 | 50.92 | 51.12 | 24,279 | +0.17(+0.34%) |
Jun 10, 2024 | 50.94 | 50.94 | 50.91 | 50.94 | 17,000 | -0.12(-0.23%) |
Jun 07, 2024 | 51.09 | 51.13 | 51.05 | 51.06 | 25,919 | -0.30(-0.58%) |
Jun 06, 2024 | 51.35 | 51.40 | 51.31 | 51.36 | 21,641 | +0.04(+0.07%) |
Jun 05, 2024 | 51.31 | 51.35 | 51.18 | 51.32 | 16,408 | +0.02(+0.04%) |
Jun 04, 2024 | 51.19 | 51.35 | 51.19 | 51.30 | 41,698 | +0.23(+0.45%) |
Jun 03, 2024 | 50.83 | 51.11 | 50.83 | 51.07 | 40,049 | +0.23(+0.45%) |
May 31, 2024 | 50.84 | 50.84 | 50.74 | 50.84 | 32,169 | +0.18(+0.35%) |
May 30, 2024 | 50.62 | 50.68 | 50.58 | 50.66 | 43,951 | +0.17(+0.35%) |
May 29, 2024 | 50.52 | 50.52 | 50.41 | 50.49 | 29,226 | -0.22(-0.44%) |
May 28, 2024 | 50.82 | 50.83 | 50.70 | 50.71 | 18,074 | -0.19(-0.38%) |
May 24, 2024 | 50.78 | 50.91 | 50.75 | 50.90 | 32,242 | +0.03(+0.06%) |
May 23, 2024 | 50.99 | 50.99 | 50.77 | 50.87 | 78,278 | -0.07(-0.13%) |
May 22, 2024 | 50.91 | 50.99 | 50.91 | 50.94 | 27,343 | -0.11(-0.22%) |
May 21, 2024 | 50.95 | 51.09 | 50.95 | 51.05 | 23,482 | +0.10(+0.20%) |
May 20, 2024 | 50.95 | 50.98 | 50.92 | 50.95 | 20,379 | -0.02(-0.05%) |
May 17, 2024 | 50.96 | 51.05 | 50.96 | 50.98 | 12,410 | -0.10(-0.19%) |
May 16, 2024 | 51.16 | 51.21 | 51.08 | 51.08 | 16,169 | -0.09(-0.17%) |
May 15, 2024 | 51.17 | 51.25 | 51.13 | 51.16 | 31,912 | +0.28(+0.55%) |
May 14, 2024 | 50.87 | 50.89 | 50.75 | 50.88 | 16,606 | +0.07(+0.14%) |
May 13, 2024 | 50.91 | 50.91 | 50.79 | 50.82 | 16,488 | +0.03(+0.07%) |
May 10, 2024 | 50.77 | 50.81 | 50.70 | 50.78 | 39,452 | -0.08(-0.16%) |
May 09, 2024 | 50.78 | 50.87 | 50.78 | 50.86 | 13,932 | +0.03(+0.05%) |
May 08, 2024 | 50.94 | 50.94 | 50.82 | 50.84 | 8,697 | -0.10(-0.20%) |
May 07, 2024 | 50.98 | 51.11 | 50.90 | 50.93 | 53,072 | +0.07(+0.14%) |
May 06, 2024 | 50.77 | 50.87 | 50.73 | 50.87 | 34,585 | +0.16(+0.31%) |
May 03, 2024 | 50.71 | 50.75 | 50.60 | 50.71 | 14,656 | +0.19(+0.37%) |
May 02, 2024 | 50.39 | 50.57 | 50.37 | 50.52 | 17,235 | +0.16(+0.31%) |