Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 49.99 | 50.01 | 49.97 | 50.01 | 274,135 | +0.04(+0.08%) |
Jul 15, 2024 | 49.98 | 49.98 | 49.94 | 49.97 | 24,450 | -0.01(-0.02%) |
Jul 12, 2024 | 49.95 | 49.98 | 49.95 | 49.98 | 31,593 | +0.06(+0.12%) |
Jul 11, 2024 | 49.92 | 49.93 | 49.90 | 49.92 | 35,485 | +0.05(+0.10%) |
Jul 10, 2024 | 49.86 | 49.87 | 49.84 | 49.87 | 29,273 | +0.04(+0.08%) |
Jul 09, 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 66,419 | +0.00(+0.00%) |
Jul 08, 2024 | 49.85 | 49.85 | 49.82 | 49.83 | 25,984 | -0.01(-0.01%) |
Jul 05, 2024 | 49.86 | 49.86 | 49.81 | 49.84 | 29,980 | +0.04(+0.07%) |
Jul 03, 2024 | 49.83 | 49.83 | 49.74 | 49.80 | 19,443 | +0.07(+0.14%) |
Jul 02, 2024 | 49.74 | 49.77 | 49.70 | 49.73 | 79,875 | +0.04(+0.08%) |
Jul 01, 2024 | 49.74 | 49.74 | 49.68 | 49.69 | 30,624 | -0.18(-0.36%) |
Jun 28, 2024 | 49.92 | 49.92 | 49.87 | 49.87 | 49,315 | -0.02(-0.03%) |
Jun 27, 2024 | 49.91 | 49.91 | 49.87 | 49.88 | 18,925 | +0.02(+0.03%) |
Jun 26, 2024 | 49.93 | 49.93 | 49.86 | 49.87 | 45,340 | -0.06(-0.12%) |
Jun 25, 2024 | 49.93 | 49.96 | 49.91 | 49.93 | 31,092 | +0.02(+0.03%) |
Jun 24, 2024 | 49.91 | 49.94 | 49.89 | 49.92 | 24,207 | +0.00(+0.01%) |
Jun 21, 2024 | 49.91 | 49.94 | 49.89 | 49.91 | 36,273 | +0.00(+0.01%) |
Jun 20, 2024 | 49.90 | 49.93 | 49.90 | 49.91 | 41,589 | -0.03(-0.06%) |
Jun 18, 2024 | 49.92 | 49.95 | 49.91 | 49.94 | 34,967 | +0.03(+0.06%) |
Jun 17, 2024 | 49.95 | 49.95 | 49.89 | 49.91 | 26,719 | -0.02(-0.04%) |
Jun 14, 2024 | 49.83 | 49.95 | 49.83 | 49.93 | 27,168 | +0.05(+0.10%) |
Jun 13, 2024 | 49.82 | 49.89 | 49.82 | 49.88 | 19,949 | +0.05(+0.10%) |
Jun 12, 2024 | 49.78 | 49.83 | 49.78 | 49.83 | 32,815 | +0.08(+0.16%) |
Jun 11, 2024 | 49.72 | 49.75 | 49.70 | 49.75 | 23,718 | +0.04(+0.08%) |
Jun 10, 2024 | 49.74 | 49.74 | 49.67 | 49.71 | 41,947 | -0.03(-0.06%) |
Jun 07, 2024 | 49.76 | 49.76 | 49.71 | 49.74 | 11,610 | -0.04(-0.08%) |
Jun 06, 2024 | 49.75 | 49.79 | 49.75 | 49.78 | 22,222 | +0.06(+0.12%) |
Jun 05, 2024 | 49.71 | 49.91 | 49.68 | 49.72 | 30,637 | +0.07(+0.14%) |
Jun 04, 2024 | 49.57 | 49.66 | 49.57 | 49.65 | 29,135 | +0.08(+0.16%) |
Jun 03, 2024 | 49.58 | 49.62 | 49.56 | 49.57 | 26,171 | +0.05(+0.10%) |
May 31, 2024 | 49.50 | 49.56 | 49.50 | 49.52 | 17,909 | +0.03(+0.06%) |
May 30, 2024 | 49.50 | 49.53 | 49.48 | 49.49 | 64,028 | -0.01(-0.02%) |
May 29, 2024 | 49.50 | 49.55 | 49.49 | 49.50 | 28,274 | -0.03(-0.06%) |
May 28, 2024 | 49.53 | 49.56 | 49.51 | 49.53 | 50,471 | -0.00(-0.01%) |
May 24, 2024 | 49.53 | 49.54 | 49.45 | 49.53 | 30,139 | +0.00(+0.01%) |
May 23, 2024 | 49.61 | 49.63 | 49.52 | 49.53 | 22,347 | -0.08(-0.16%) |
May 22, 2024 | 49.63 | 49.65 | 49.60 | 49.61 | 25,852 | -0.06(-0.12%) |
May 21, 2024 | 49.68 | 49.71 | 49.61 | 49.67 | 83,872 | +0.00(+0.00%) |
May 20, 2024 | 49.64 | 49.69 | 49.62 | 49.67 | 54,743 | +0.02(+0.04%) |
May 17, 2024 | 49.74 | 49.74 | 49.64 | 49.65 | 34,375 | -0.08(-0.16%) |
May 16, 2024 | 49.75 | 49.75 | 49.67 | 49.73 | 51,262 | -0.03(-0.06%) |
May 15, 2024 | 49.73 | 49.76 | 49.70 | 49.76 | 49,861 | +0.06(+0.12%) |
May 14, 2024 | 49.72 | 49.73 | 49.65 | 49.70 | 37,408 | +0.00(+0.00%) |
May 13, 2024 | 49.72 | 49.72 | 49.65 | 49.70 | 63,527 | +0.00(+0.00%) |
May 10, 2024 | 49.69 | 49.70 | 49.65 | 49.70 | 13,647 | +0.01(+0.02%) |
May 09, 2024 | 49.67 | 49.71 | 49.64 | 49.69 | 71,262 | +0.01(+0.01%) |
May 08, 2024 | 49.69 | 49.71 | 49.63 | 49.68 | 46,389 | +0.06(+0.13%) |
May 07, 2024 | 49.64 | 49.66 | 49.60 | 49.62 | 48,996 | +0.06(+0.12%) |
May 06, 2024 | 49.55 | 49.61 | 49.55 | 49.56 | 59,615 | +0.01(+0.02%) |
May 03, 2024 | 49.52 | 49.65 | 49.52 | 49.55 | 29,814 | +0.05(+0.10%) |
May 02, 2024 | 49.52 | 49.53 | 49.47 | 49.50 | 34,118 | +0.00(+0.00%) |