Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 50.51 | 50.53 | 50.50 | 50.51 | 44,302 | +0.01(+0.02%) |
Jul 17, 2024 | 50.50 | 50.53 | 50.50 | 50.50 | 204,435 | -0.02(-0.04%) |
Jul 16, 2024 | 50.50 | 50.53 | 50.49 | 50.52 | 174,660 | +0.03(+0.06%) |
Jul 15, 2024 | 50.46 | 50.52 | 50.46 | 50.49 | 353,138 | +0.00(+0.00%) |
Jul 12, 2024 | 50.54 | 50.54 | 50.48 | 50.49 | 54,547 | +0.00(+0.00%) |
Jul 11, 2024 | 50.45 | 50.50 | 50.45 | 50.49 | 119,042 | +0.06(+0.12%) |
Jul 10, 2024 | 50.41 | 50.43 | 50.39 | 50.43 | 74,737 | +0.04(+0.08%) |
Jul 09, 2024 | 50.37 | 50.41 | 50.37 | 50.39 | 210,548 | +0.01(+0.02%) |
Jul 08, 2024 | 50.38 | 50.40 | 50.38 | 50.38 | 65,094 | +0.01(+0.02%) |
Jul 05, 2024 | 50.32 | 50.40 | 50.32 | 50.37 | 270,730 | +0.05(+0.10%) |
Jul 03, 2024 | 50.31 | 50.35 | 50.31 | 50.32 | 206,638 | +0.00(+0.00%) |
Jul 02, 2024 | 50.30 | 50.33 | 50.29 | 50.32 | 230,522 | -0.01(-0.02%) |
Jul 01, 2024 | 50.32 | 50.33 | 50.26 | 50.33 | 227,653 | -0.19(-0.37%) |
Jun 28, 2024 | 50.58 | 50.58 | 50.50 | 50.52 | 832,725 | +0.01(+0.01%) |
Jun 27, 2024 | 50.49 | 50.51 | 50.48 | 50.51 | 97,187 | +0.04(+0.08%) |
Jun 26, 2024 | 50.48 | 50.48 | 50.45 | 50.47 | 98,707 | -0.03(-0.06%) |
Jun 25, 2024 | 50.47 | 50.50 | 50.47 | 50.50 | 90,445 | +0.03(+0.06%) |
Jun 24, 2024 | 50.47 | 50.49 | 50.46 | 50.47 | 79,219 | -0.07(-0.14%) |
Jun 21, 2024 | 50.47 | 50.54 | 50.46 | 50.54 | 129,506 | +0.10(+0.20%) |
Jun 20, 2024 | 50.43 | 50.48 | 50.43 | 50.44 | 135,557 | -0.09(-0.18%) |
Jun 18, 2024 | 50.44 | 50.53 | 50.44 | 50.53 | 119,494 | +0.11(+0.22%) |
Jun 17, 2024 | 50.45 | 50.45 | 50.41 | 50.42 | 61,019 | -0.02(-0.04%) |
Jun 14, 2024 | 50.45 | 50.45 | 50.42 | 50.44 | 140,122 | -0.01(-0.02%) |
Jun 13, 2024 | 50.42 | 50.46 | 50.41 | 50.45 | 123,471 | +0.06(+0.12%) |
Jun 12, 2024 | 50.48 | 50.48 | 50.39 | 50.39 | 163,850 | +0.03(+0.06%) |
Jun 11, 2024 | 50.34 | 50.37 | 50.34 | 50.36 | 120,251 | +0.03(+0.06%) |
Jun 10, 2024 | 50.30 | 50.33 | 50.30 | 50.33 | 83,961 | +0.00(+0.00%) |
Jun 07, 2024 | 50.31 | 50.34 | 50.30 | 50.33 | 156,030 | -0.05(-0.10%) |
Jun 06, 2024 | 50.38 | 50.39 | 50.35 | 50.38 | 71,701 | +0.03(+0.06%) |
Jun 05, 2024 | 50.47 | 50.47 | 50.32 | 50.35 | 72,770 | +0.03(+0.06%) |
Jun 04, 2024 | 50.33 | 50.34 | 50.32 | 50.32 | 105,867 | +0.00(+0.00%) |
Jun 03, 2024 | 50.31 | 50.32 | 50.28 | 50.32 | 125,827 | +0.05(+0.10%) |
May 31, 2024 | 50.25 | 50.28 | 50.24 | 50.27 | 160,059 | +0.03(+0.06%) |
May 30, 2024 | 50.26 | 50.26 | 50.21 | 50.24 | 63,123 | +0.03(+0.06%) |
May 29, 2024 | 50.18 | 50.21 | 50.18 | 50.21 | 140,040 | +0.01(+0.02%) |
May 28, 2024 | 50.31 | 50.31 | 50.19 | 50.20 | 118,344 | -0.01(-0.02%) |
May 24, 2024 | 50.18 | 50.22 | 50.18 | 50.21 | 133,347 | +0.02(+0.04%) |
May 23, 2024 | 50.22 | 50.22 | 50.16 | 50.19 | 127,492 | -0.01(-0.02%) |
May 22, 2024 | 50.20 | 50.21 | 50.18 | 50.20 | 63,036 | -0.00(-0.01%) |
May 21, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 64,599 | -0.01(-0.03%) |
May 20, 2024 | 50.22 | 50.22 | 50.18 | 50.22 | 110,192 | +0.01(+0.02%) |
May 17, 2024 | 50.26 | 50.26 | 50.17 | 50.21 | 91,361 | +0.01(+0.02%) |
May 16, 2024 | 50.19 | 50.21 | 50.18 | 50.20 | 133,366 | +0.00(+0.00%) |
May 15, 2024 | 50.42 | 50.42 | 50.18 | 50.20 | 69,530 | +0.05(+0.10%) |
May 14, 2024 | 50.13 | 50.17 | 50.13 | 50.15 | 64,922 | +0.01(+0.03%) |
May 13, 2024 | 50.14 | 50.14 | 50.12 | 50.14 | 85,253 | +0.02(+0.05%) |
May 10, 2024 | 50.10 | 50.12 | 50.10 | 50.11 | 134,146 | -0.02(-0.05%) |
May 09, 2024 | 50.15 | 50.15 | 50.10 | 50.14 | 303,016 | +0.03(+0.06%) |
May 08, 2024 | 50.09 | 50.11 | 50.08 | 50.11 | 93,607 | +0.01(+0.03%) |
May 07, 2024 | 50.15 | 50.15 | 50.09 | 50.09 | 144,838 | -0.21(-0.42%) |
May 06, 2024 | 50.10 | 50.30 | 50.08 | 50.30 | 85,952 | +0.18(+0.36%) |
May 03, 2024 | 50.14 | 50.14 | 50.06 | 50.12 | 95,690 | +0.07(+0.14%) |
May 02, 2024 | 49.99 | 50.06 | 49.99 | 50.05 | 135,989 | +0.04(+0.09%) |