Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 50.24 | 50.24 | 50.21 | 50.24 | 13,433 | +0.01(+0.02%) |
Jul 15, 2024 | 50.03 | 50.32 | 50.03 | 50.23 | 6,584 | -0.07(-0.13%) |
Jul 12, 2024 | 50.20 | 50.32 | 50.20 | 50.30 | 21,480 | +0.09(+0.19%) |
Jul 11, 2024 | 50.15 | 50.20 | 50.13 | 50.20 | 4,577 | +0.18(+0.36%) |
Jul 10, 2024 | 50.06 | 50.10 | 50.02 | 50.02 | 5,406 | -0.02(-0.04%) |
Jul 09, 2024 | 50.09 | 50.10 | 50.04 | 50.04 | 12,030 | +0.01(+0.02%) |
Jul 08, 2024 | 50.09 | 50.09 | 50.00 | 50.03 | 3,412 | -0.01(-0.02%) |
Jul 05, 2024 | 50.00 | 50.04 | 49.94 | 50.04 | 25,932 | +0.09(+0.18%) |
Jul 03, 2024 | 49.87 | 49.95 | 49.85 | 49.95 | 13,670 | +0.13(+0.26%) |
Jul 02, 2024 | 49.65 | 49.83 | 49.62 | 49.82 | 12,844 | +0.20(+0.39%) |
Jul 01, 2024 | 49.71 | 49.71 | 49.60 | 49.62 | 26,220 | -0.16(-0.33%) |
Jun 28, 2024 | 49.91 | 49.91 | 49.79 | 49.79 | 20,384 | -0.06(-0.12%) |
Jun 27, 2024 | 49.81 | 50.09 | 49.81 | 49.85 | 38,868 | +0.03(+0.06%) |
Jun 26, 2024 | 49.87 | 49.92 | 49.82 | 49.82 | 13,654 | -0.12(-0.23%) |
Jun 25, 2024 | 49.87 | 49.99 | 49.87 | 49.94 | 5,901 | +0.03(+0.07%) |
Jun 24, 2024 | 49.90 | 49.93 | 49.87 | 49.90 | 4,643 | +0.03(+0.05%) |
Jun 21, 2024 | 49.88 | 49.92 | 49.84 | 49.88 | 25,031 | +0.03(+0.07%) |
Jun 20, 2024 | 49.82 | 49.88 | 49.82 | 49.84 | 5,788 | -0.07(-0.14%) |
Jun 18, 2024 | 49.84 | 49.94 | 49.84 | 49.91 | 11,455 | +0.07(+0.14%) |
Jun 17, 2024 | 49.87 | 49.91 | 49.81 | 49.84 | 9,449 | -0.10(-0.20%) |
Jun 14, 2024 | 49.88 | 49.98 | 49.85 | 49.94 | 6,274 | +0.00(+0.00%) |
Jun 13, 2024 | 49.81 | 49.94 | 49.78 | 49.94 | 14,394 | +0.21(+0.42%) |
Jun 12, 2024 | 49.63 | 49.78 | 49.54 | 49.73 | 27,932 | +0.24(+0.48%) |
Jun 11, 2024 | 49.42 | 49.49 | 49.42 | 49.49 | 7,452 | +0.07(+0.13%) |
Jun 10, 2024 | 49.37 | 49.44 | 49.37 | 49.42 | 17,957 | +0.03(+0.07%) |
Jun 07, 2024 | 49.55 | 49.55 | 49.39 | 49.39 | 11,451 | -0.26(-0.52%) |
Jun 06, 2024 | 49.60 | 49.66 | 49.59 | 49.65 | 7,510 | +0.12(+0.23%) |
Jun 05, 2024 | 49.33 | 49.55 | 49.33 | 49.53 | 5,705 | +0.21(+0.43%) |
Jun 04, 2024 | 49.26 | 49.33 | 49.25 | 49.33 | 7,563 | +0.11(+0.21%) |
Jun 03, 2024 | 49.18 | 49.22 | 49.17 | 49.22 | 6,048 | +0.11(+0.23%) |
May 31, 2024 | 48.98 | 49.11 | 48.98 | 49.11 | 9,801 | +0.10(+0.21%) |
May 30, 2024 | 48.96 | 49.00 | 48.96 | 49.00 | 2,092 | -0.02(-0.04%) |
May 29, 2024 | 49.14 | 49.14 | 49.02 | 49.02 | 7,168 | -0.15(-0.30%) |
May 28, 2024 | 49.19 | 49.22 | 49.17 | 49.17 | 5,261 | -0.03(-0.06%) |
May 24, 2024 | 49.17 | 49.23 | 49.17 | 49.20 | 21,037 | -0.06(-0.13%) |
May 23, 2024 | 49.28 | 49.40 | 49.24 | 49.27 | 9,382 | -0.09(-0.19%) |
May 22, 2024 | 49.37 | 49.43 | 49.36 | 49.36 | 5,232 | -0.01(-0.02%) |
May 21, 2024 | 49.48 | 49.50 | 49.37 | 49.37 | 14,942 | -0.12(-0.24%) |
May 20, 2024 | 49.50 | 49.50 | 49.45 | 49.49 | 2,164 | +0.01(+0.01%) |
May 17, 2024 | 49.51 | 49.52 | 49.45 | 49.48 | 10,628 | -0.05(-0.10%) |
May 16, 2024 | 49.57 | 49.57 | 49.51 | 49.53 | 4,404 | -0.02(-0.03%) |
May 15, 2024 | 49.50 | 49.55 | 49.46 | 49.55 | 12,359 | +0.14(+0.29%) |
May 14, 2024 | 49.32 | 49.46 | 49.32 | 49.40 | 13,338 | +0.08(+0.17%) |
May 13, 2024 | 49.33 | 49.36 | 49.28 | 49.32 | 3,871 | -0.01(-0.02%) |
May 10, 2024 | 49.31 | 49.33 | 49.31 | 49.33 | 4,391 | -0.03(-0.06%) |
May 09, 2024 | 49.32 | 49.36 | 49.31 | 49.36 | 6,958 | +0.05(+0.11%) |
May 08, 2024 | 49.25 | 49.31 | 49.25 | 49.31 | 6,894 | +0.06(+0.13%) |
May 07, 2024 | 49.12 | 49.24 | 49.12 | 49.24 | 7,397 | +0.17(+0.35%) |
May 06, 2024 | 49.06 | 49.07 | 49.01 | 49.07 | 10,784 | +0.10(+0.20%) |
May 03, 2024 | 49.21 | 49.21 | 48.92 | 48.97 | 13,717 | +0.14(+0.29%) |
May 02, 2024 | 48.73 | 48.83 | 48.73 | 48.83 | 6,026 | +0.04(+0.09%) |