Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 51.99 | 52.11 | 51.82 | 51.82 | 9,997 | -0.12(-0.22%) |
Jul 23, 2024 | 52.12 | 52.12 | 51.93 | 51.93 | 3,991 | -0.22(-0.43%) |
Jul 22, 2024 | 52.24 | 52.24 | 52.15 | 52.15 | 1,697 | +0.24(+0.47%) |
Jul 19, 2024 | 52.16 | 52.16 | 51.90 | 51.91 | 3,519 | -0.24(-0.46%) |
Jul 18, 2024 | 52.53 | 52.53 | 52.10 | 52.15 | 1,297 | -0.42(-0.80%) |
Jul 17, 2024 | 52.10 | 52.58 | 52.10 | 52.57 | 7,176 | +0.38(+0.73%) |
Jul 16, 2024 | 51.60 | 52.21 | 51.60 | 52.19 | 4,723 | +0.54(+1.05%) |
Jul 15, 2024 | 51.76 | 51.79 | 51.61 | 51.65 | 5,583 | -0.12(-0.23%) |
Jul 12, 2024 | 51.72 | 51.91 | 51.66 | 51.77 | 2,179 | +0.32(+0.61%) |
Jul 11, 2024 | 51.08 | 51.45 | 51.08 | 51.45 | 5,408 | +0.61(+1.21%) |
Jul 10, 2024 | 50.58 | 50.84 | 50.58 | 50.84 | 8,259 | +0.41(+0.82%) |
Jul 09, 2024 | 50.28 | 50.51 | 50.25 | 50.42 | 4,700 | +0.03(+0.05%) |
Jul 08, 2024 | 50.50 | 50.53 | 50.40 | 50.40 | 2,638 | +0.02(+0.03%) |
Jul 05, 2024 | 50.50 | 50.50 | 50.21 | 50.38 | 1,910 | +0.03(+0.06%) |
Jul 03, 2024 | 50.39 | 50.44 | 50.32 | 50.35 | 1,362 | +0.19(+0.39%) |
Jul 02, 2024 | 50.07 | 50.16 | 49.97 | 50.16 | 7,878 | +0.11(+0.22%) |
Jul 01, 2024 | 50.36 | 50.36 | 50.05 | 50.05 | 2,340 | +0.02(+0.04%) |
Jun 28, 2024 | 50.06 | 50.07 | 49.88 | 50.03 | 5,083 | +0.24(+0.48%) |
Jun 27, 2024 | 49.95 | 49.95 | 49.71 | 49.79 | 3,490 | +0.01(+0.02%) |
Jun 26, 2024 | 49.96 | 49.97 | 49.78 | 49.78 | 78,500 | -0.39(-0.78%) |
Jun 25, 2024 | 50.51 | 50.51 | 50.06 | 50.17 | 4,373 | -0.44(-0.87%) |
Jun 24, 2024 | 50.22 | 50.62 | 50.22 | 50.62 | 8,688 | +0.70(+1.40%) |
Jun 21, 2024 | 50.03 | 50.03 | 49.86 | 49.92 | 1,695 | -0.17(-0.34%) |
Jun 20, 2024 | 49.95 | 50.09 | 49.88 | 50.09 | 4,997 | +0.28(+0.56%) |
Jun 18, 2024 | 49.64 | 49.89 | 49.60 | 49.80 | 13,943 | +0.33(+0.66%) |
Jun 17, 2024 | 49.26 | 49.49 | 49.23 | 49.48 | 2,322 | +0.20(+0.41%) |
Jun 14, 2024 | 49.20 | 49.27 | 49.00 | 49.27 | 1,982 | -0.24(-0.48%) |
Jun 13, 2024 | 49.44 | 49.51 | 49.44 | 49.51 | 294 | -0.28(-0.57%) |
Jun 12, 2024 | 50.07 | 50.07 | 49.68 | 49.80 | 1,901 | +0.10(+0.19%) |
Jun 11, 2024 | 49.71 | 49.73 | 49.45 | 49.70 | 7,772 | -0.33(-0.66%) |
Jun 10, 2024 | 49.92 | 50.03 | 49.80 | 50.03 | 750 | +0.00(+0.00%) |
Jun 07, 2024 | 50.15 | 50.26 | 50.01 | 50.02 | 2,242 | -0.35(-0.70%) |
Jun 06, 2024 | 50.26 | 50.38 | 50.26 | 50.38 | 3,156 | +0.07(+0.13%) |
Jun 05, 2024 | 50.39 | 50.39 | 50.13 | 50.31 | 3,580 | +0.05(+0.09%) |
Jun 04, 2024 | 50.02 | 50.35 | 50.02 | 50.27 | 2,493 | -0.11(-0.23%) |
Jun 03, 2024 | 50.62 | 50.62 | 50.22 | 50.38 | 4,497 | -0.19(-0.37%) |
May 31, 2024 | 49.94 | 50.57 | 49.94 | 50.57 | 1,264 | +0.77(+1.55%) |
May 30, 2024 | 49.51 | 49.85 | 49.51 | 49.80 | 3,332 | +0.34(+0.70%) |
May 29, 2024 | 49.65 | 49.65 | 49.38 | 49.45 | 3,151 | -0.62(-1.24%) |
May 28, 2024 | 50.37 | 50.37 | 49.98 | 50.07 | 3,179 | -0.15(-0.30%) |
May 24, 2024 | 50.26 | 50.26 | 50.23 | 50.23 | 728 | +0.20(+0.40%) |
May 23, 2024 | 50.42 | 50.42 | 50.02 | 50.02 | 770 | -0.62(-1.22%) |
May 22, 2024 | 50.97 | 50.97 | 50.57 | 50.64 | 6,356 | -0.47(-0.91%) |
May 21, 2024 | 50.97 | 51.14 | 50.97 | 51.11 | 4,247 | +0.07(+0.13%) |
May 20, 2024 | 51.30 | 51.30 | 51.04 | 51.04 | 2,218 | -0.20(-0.39%) |
May 17, 2024 | 51.12 | 51.25 | 51.05 | 51.25 | 4,661 | +0.14(+0.27%) |
May 16, 2024 | 51.16 | 51.17 | 51.11 | 51.11 | 1,783 | +0.04(+0.07%) |
May 15, 2024 | 50.95 | 51.07 | 50.95 | 51.07 | 3,460 | +0.32(+0.63%) |
May 14, 2024 | 50.70 | 50.75 | 50.62 | 50.75 | 3,467 | +0.18(+0.36%) |
May 13, 2024 | 50.76 | 50.78 | 50.55 | 50.57 | 2,231 | +0.16(+0.32%) |
May 10, 2024 | 50.63 | 50.63 | 50.41 | 50.41 | 1,258 | +0.10(+0.20%) |
May 09, 2024 | 49.97 | 50.31 | 49.97 | 50.31 | 2,810 | +0.39(+0.78%) |
May 08, 2024 | 49.77 | 49.93 | 49.77 | 49.92 | 3,021 | +0.07(+0.14%) |
May 07, 2024 | 49.83 | 49.96 | 49.80 | 49.85 | 3,939 | +0.15(+0.30%) |
May 06, 2024 | 49.69 | 49.70 | 49.57 | 49.70 | 3,342 | +0.27(+0.55%) |
May 03, 2024 | 49.45 | 49.45 | 49.36 | 49.43 | 1,443 | +0.37(+0.75%) |
May 02, 2024 | 49.03 | 49.16 | 48.85 | 49.06 | 4,058 | +0.42(+0.86%) |