Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 54.24 | 54.56 | 54.24 | 54.40 | 1,201 | +0.06(+0.11%) |
Jul 11, 2024 | 54.76 | 54.76 | 54.31 | 54.34 | 1,674 | +0.10(+0.18%) |
Jul 10, 2024 | 54.07 | 54.25 | 54.07 | 54.24 | 7,609 | +0.44(+0.81%) |
Jul 09, 2024 | 53.73 | 53.86 | 53.69 | 53.81 | 12,885 | +0.04(+0.08%) |
Jul 08, 2024 | 53.75 | 53.77 | 53.69 | 53.77 | 2,885 | +0.03(+0.05%) |
Jul 05, 2024 | 53.69 | 53.74 | 53.61 | 53.74 | 3,038 | +0.50(+0.95%) |
Jul 03, 2024 | 53.20 | 53.23 | 53.20 | 53.23 | 555 | +0.74(+1.42%) |
Jul 02, 2024 | 52.35 | 52.49 | 52.24 | 52.49 | 199,581 | +0.05(+0.09%) |
Jul 01, 2024 | 52.61 | 52.61 | 52.41 | 52.45 | 4,841 | +0.04(+0.07%) |
Jun 28, 2024 | 52.64 | 52.64 | 52.32 | 52.41 | 3,435 | +0.23(+0.45%) |
Jun 27, 2024 | 52.24 | 52.24 | 52.07 | 52.18 | 1,342 | +0.24(+0.46%) |
Jun 26, 2024 | 51.91 | 51.95 | 51.87 | 51.93 | 2,910 | -0.16(-0.30%) |
Jun 25, 2024 | 52.05 | 52.09 | 51.98 | 52.09 | 2,127 | -0.06(-0.11%) |
Jun 24, 2024 | 52.38 | 52.38 | 52.15 | 52.15 | 3,711 | -0.05(-0.10%) |
Jun 21, 2024 | 52.25 | 52.26 | 52.20 | 52.20 | 4,789 | -0.07(-0.14%) |
Jun 20, 2024 | 52.53 | 52.53 | 52.25 | 52.27 | 3,867 | -0.18(-0.35%) |
Jun 18, 2024 | 52.57 | 52.58 | 52.42 | 52.45 | 1,444 | +0.51(+0.98%) |
Jun 17, 2024 | 51.72 | 51.95 | 51.62 | 51.95 | 1,204 | +0.38(+0.74%) |
Jun 14, 2024 | 51.34 | 51.63 | 51.34 | 51.56 | 803 | +0.09(+0.17%) |
Jun 13, 2024 | 51.44 | 51.48 | 51.34 | 51.48 | 1,246 | -0.11(-0.21%) |
Jun 12, 2024 | 51.78 | 51.79 | 51.58 | 51.58 | 7,048 | +0.61(+1.20%) |
Jun 11, 2024 | 50.84 | 50.97 | 50.80 | 50.97 | 2,445 | -0.18(-0.35%) |
Jun 10, 2024 | 50.90 | 51.17 | 50.90 | 51.15 | 2,854 | +0.33(+0.65%) |
Jun 07, 2024 | 51.12 | 51.12 | 50.82 | 50.82 | 3,515 | -0.33(-0.64%) |
Jun 06, 2024 | 51.17 | 51.17 | 51.12 | 51.15 | 2,458 | +0.35(+0.70%) |
Jun 05, 2024 | 50.59 | 50.79 | 50.59 | 50.79 | 1,573 | +1.00(+2.02%) |
Jun 04, 2024 | 49.63 | 49.79 | 49.61 | 49.79 | 882 | -1.46(-2.85%) |
Jun 03, 2024 | 51.43 | 51.43 | 51.15 | 51.25 | 2,377 | +0.59(+1.17%) |
May 31, 2024 | 50.33 | 50.65 | 50.33 | 50.65 | 746 | -0.14(-0.27%) |
May 30, 2024 | 50.75 | 50.91 | 50.71 | 50.79 | 2,813 | -0.15(-0.30%) |
May 29, 2024 | 50.98 | 51.03 | 50.89 | 50.95 | 22,715 | -0.83(-1.60%) |
May 28, 2024 | 51.95 | 51.95 | 51.67 | 51.78 | 3,356 | -0.05(-0.10%) |
May 24, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 100 | +0.34(+0.66%) |
May 23, 2024 | 51.77 | 51.78 | 51.43 | 51.49 | 4,307 | -0.17(-0.33%) |
May 22, 2024 | 51.68 | 51.68 | 51.51 | 51.66 | 2,298 | -0.21(-0.40%) |
May 21, 2024 | 51.93 | 51.93 | 51.87 | 51.87 | 712 | -0.07(-0.13%) |
May 20, 2024 | 51.99 | 51.99 | 51.93 | 51.93 | 805 | +0.04(+0.07%) |
May 17, 2024 | 51.90 | 51.90 | 51.83 | 51.90 | 847 | +0.22(+0.42%) |
May 16, 2024 | 51.84 | 51.84 | 51.68 | 51.68 | 296 | -0.20(-0.39%) |
May 15, 2024 | 51.64 | 51.88 | 51.64 | 51.88 | 575 | +0.60(+1.16%) |
May 14, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 15 | +0.53(+1.05%) |
May 13, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 92 | +0.06(+0.13%) |
May 10, 2024 | 50.79 | 50.80 | 50.69 | 50.69 | 850 | +0.16(+0.32%) |
May 09, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 414 | -0.25(-0.50%) |
May 08, 2024 | 50.42 | 50.80 | 50.42 | 50.78 | 3,236 | +0.15(+0.30%) |
May 07, 2024 | 50.82 | 50.82 | 50.63 | 50.63 | 1,085 | -0.36(-0.71%) |
May 06, 2024 | 51.04 | 51.04 | 50.97 | 50.99 | 2,594 | +0.06(+0.12%) |
May 03, 2024 | 51.00 | 51.00 | 50.93 | 50.93 | 175 | +0.46(+0.91%) |
May 02, 2024 | 50.55 | 50.55 | 50.47 | 50.47 | 103 | +0.72(+1.45%) |