Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 50.49 | 50.58 | 50.46 | 50.58 | 19,274 | +0.07(+0.14%) |
Jul 15, 2024 | 50.51 | 50.60 | 50.51 | 50.51 | 11,360 | -0.09(-0.17%) |
Jul 12, 2024 | 50.55 | 50.63 | 50.55 | 50.59 | 10,625 | +0.05(+0.09%) |
Jul 11, 2024 | 50.33 | 50.59 | 50.33 | 50.55 | 12,704 | +0.15(+0.31%) |
Jul 10, 2024 | 50.29 | 50.43 | 50.29 | 50.40 | 3,172 | +0.02(+0.04%) |
Jul 09, 2024 | 50.34 | 50.41 | 50.34 | 50.38 | 14,679 | +0.01(+0.01%) |
Jul 08, 2024 | 50.32 | 50.37 | 50.31 | 50.37 | 14,348 | +0.05(+0.10%) |
Jul 05, 2024 | 50.25 | 50.33 | 50.20 | 50.32 | 13,890 | +0.10(+0.20%) |
Jul 03, 2024 | 50.10 | 50.22 | 50.10 | 50.22 | 7,177 | +0.16(+0.32%) |
Jul 02, 2024 | 50.17 | 50.17 | 49.99 | 50.06 | 12,073 | -0.04(-0.08%) |
Jul 01, 2024 | 50.23 | 50.23 | 49.98 | 50.10 | 34,524 | -0.18(-0.36%) |
Jun 28, 2024 | 50.34 | 50.36 | 50.28 | 50.28 | 5,822 | -0.05(-0.10%) |
Jun 27, 2024 | 50.30 | 50.33 | 50.27 | 50.33 | 3,314 | +0.04(+0.08%) |
Jun 26, 2024 | 50.40 | 50.43 | 50.25 | 50.29 | 10,629 | -0.13(-0.26%) |
Jun 25, 2024 | 50.31 | 50.42 | 50.31 | 50.42 | 6,453 | +0.03(+0.06%) |
Jun 24, 2024 | 50.43 | 50.45 | 50.36 | 50.39 | 4,065 | +0.03(+0.06%) |
Jun 21, 2024 | 50.40 | 50.43 | 50.35 | 50.36 | 4,651 | -0.05(-0.09%) |
Jun 20, 2024 | 50.35 | 50.48 | 50.33 | 50.41 | 26,418 | -0.02(-0.05%) |
Jun 18, 2024 | 50.31 | 50.43 | 50.31 | 50.43 | 7,240 | +0.00(+0.00%) |
Jun 17, 2024 | 50.35 | 50.44 | 50.33 | 50.43 | 10,935 | +0.01(+0.02%) |
Jun 14, 2024 | 50.30 | 50.46 | 50.30 | 50.42 | 8,555 | +0.02(+0.04%) |
Jun 13, 2024 | 50.30 | 50.40 | 50.30 | 50.40 | 2,391 | +0.13(+0.26%) |
Jun 12, 2024 | 50.19 | 50.35 | 50.12 | 50.27 | 6,027 | +0.27(+0.54%) |
Jun 11, 2024 | 49.95 | 50.06 | 49.95 | 50.00 | 4,271 | +0.01(+0.02%) |
Jun 10, 2024 | 50.00 | 50.05 | 49.94 | 49.99 | 23,956 | +0.00(+0.00%) |
Jun 07, 2024 | 50.04 | 50.07 | 49.99 | 49.99 | 5,153 | -0.17(-0.35%) |
Jun 06, 2024 | 49.86 | 50.20 | 49.86 | 50.16 | 27,326 | +0.16(+0.31%) |
Jun 05, 2024 | 49.86 | 50.08 | 49.86 | 50.01 | 10,692 | +0.14(+0.29%) |
Jun 04, 2024 | 49.77 | 49.90 | 49.77 | 49.87 | 6,359 | +0.10(+0.20%) |
Jun 03, 2024 | 49.69 | 49.77 | 49.69 | 49.77 | 17,277 | +0.14(+0.29%) |
May 31, 2024 | 49.52 | 49.62 | 49.49 | 49.62 | 12,766 | +0.04(+0.09%) |
May 30, 2024 | 49.54 | 49.60 | 49.50 | 49.58 | 6,745 | -0.00(-0.00%) |
May 29, 2024 | 49.68 | 49.68 | 49.58 | 49.58 | 5,877 | -0.09(-0.19%) |
May 28, 2024 | 49.75 | 49.75 | 49.66 | 49.67 | 8,434 | -0.01(-0.02%) |
May 24, 2024 | 49.72 | 49.72 | 49.67 | 49.68 | 17,430 | -0.05(-0.10%) |
May 23, 2024 | 49.78 | 49.78 | 49.62 | 49.73 | 19,923 | -0.07(-0.15%) |
May 22, 2024 | 49.84 | 49.89 | 49.81 | 49.81 | 6,060 | -0.13(-0.27%) |
May 21, 2024 | 49.89 | 49.97 | 49.89 | 49.94 | 4,921 | -0.02(-0.05%) |
May 20, 2024 | 50.01 | 50.04 | 49.94 | 49.97 | 6,072 | -0.04(-0.09%) |
May 17, 2024 | 50.11 | 50.14 | 50.01 | 50.01 | 7,926 | -0.09(-0.18%) |
May 16, 2024 | 50.09 | 50.16 | 50.09 | 50.10 | 10,019 | -0.01(-0.02%) |
May 15, 2024 | 50.10 | 50.16 | 50.07 | 50.11 | 8,874 | +0.07(+0.15%) |
May 14, 2024 | 49.99 | 50.07 | 49.97 | 50.04 | 7,216 | +0.02(+0.05%) |
May 13, 2024 | 50.00 | 50.08 | 50.00 | 50.01 | 8,996 | +0.05(+0.10%) |
May 10, 2024 | 50.06 | 50.09 | 49.96 | 49.96 | 10,882 | -0.09(-0.18%) |
May 09, 2024 | 50.07 | 50.13 | 50.05 | 50.05 | 13,713 | -0.04(-0.08%) |
May 08, 2024 | 50.13 | 50.14 | 50.06 | 50.09 | 6,323 | +0.04(+0.08%) |
May 07, 2024 | 49.89 | 50.14 | 49.89 | 50.05 | 10,430 | +0.17(+0.34%) |
May 06, 2024 | 49.89 | 49.89 | 49.88 | 49.88 | 8,909 | +0.02(+0.04%) |
May 03, 2024 | 49.81 | 49.90 | 49.76 | 49.86 | 18,170 | +0.12(+0.24%) |
May 02, 2024 | 49.59 | 49.76 | 49.59 | 49.74 | 13,795 | +0.15(+0.30%) |