Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 51.12 | 51.12 | 51.06 | 51.06 | 9,286 | +0.02(+0.04%) |
Jul 25, 2024 | 51.02 | 51.10 | 51.02 | 51.04 | 5,956 | -0.01(-0.01%) |
Jul 24, 2024 | 51.08 | 51.09 | 51.05 | 51.05 | 6,606 | -0.02(-0.03%) |
Jul 23, 2024 | 51.10 | 51.11 | 51.06 | 51.06 | 5,509 | -0.21(-0.42%) |
Jul 22, 2024 | 51.22 | 51.28 | 51.22 | 51.28 | 2,612 | +0.16(+0.32%) |
Jul 19, 2024 | 51.22 | 51.22 | 51.06 | 51.12 | 5,314 | -0.04(-0.09%) |
Jul 18, 2024 | 51.31 | 51.31 | 51.16 | 51.16 | 7,746 | -0.07(-0.13%) |
Jul 17, 2024 | 51.28 | 51.28 | 51.17 | 51.23 | 7,621 | -0.09(-0.19%) |
Jul 16, 2024 | 51.21 | 51.32 | 51.21 | 51.32 | 2,292 | +0.20(+0.38%) |
Jul 15, 2024 | 51.15 | 51.17 | 51.12 | 51.12 | 6,948 | +0.05(+0.09%) |
Jul 12, 2024 | 51.09 | 51.09 | 51.08 | 51.08 | 989 | +0.10(+0.20%) |
Jul 11, 2024 | 50.94 | 51.00 | 50.94 | 50.98 | 2,349 | +0.13(+0.26%) |
Jul 10, 2024 | 50.85 | 50.87 | 50.84 | 50.84 | 1,841 | +0.09(+0.18%) |
Jul 09, 2024 | 50.80 | 50.83 | 50.76 | 50.76 | 652 | -0.02(-0.03%) |
Jul 08, 2024 | 50.80 | 50.84 | 50.77 | 50.77 | 968 | -0.01(-0.02%) |
Jul 05, 2024 | 50.73 | 50.78 | 50.73 | 50.78 | 8,317 | +0.17(+0.33%) |
Jul 03, 2024 | 50.62 | 50.69 | 50.62 | 50.62 | 1,769 | +0.09(+0.18%) |
Jul 02, 2024 | 50.46 | 50.57 | 50.46 | 50.52 | 8,833 | -0.01(-0.02%) |
Jul 01, 2024 | 50.63 | 50.63 | 50.53 | 50.53 | 21,982 | -0.05(-0.10%) |
Jun 28, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 100 | -0.01(-0.03%) |
Jun 27, 2024 | 50.58 | 50.60 | 50.58 | 50.60 | 6,371 | +0.02(+0.04%) |
Jun 26, 2024 | 50.61 | 50.61 | 50.56 | 50.58 | 2,651 | -0.02(-0.04%) |
Jun 25, 2024 | 50.66 | 50.66 | 50.60 | 50.60 | 3,089 | -0.06(-0.12%) |
Jun 24, 2024 | 50.59 | 50.66 | 50.52 | 50.66 | 4,846 | +0.13(+0.27%) |
Jun 21, 2024 | 50.57 | 50.58 | 50.46 | 50.52 | 7,854 | -0.00(-0.01%) |
Jun 20, 2024 | 50.59 | 50.59 | 50.53 | 50.53 | 921 | +0.00(+0.01%) |
Jun 18, 2024 | 50.50 | 50.52 | 50.42 | 50.52 | 2,338 | +0.12(+0.23%) |
Jun 17, 2024 | 50.38 | 50.41 | 50.34 | 50.41 | 4,721 | +0.05(+0.09%) |
Jun 14, 2024 | 50.40 | 50.50 | 50.36 | 50.36 | 2,981 | -0.19(-0.38%) |
Jun 13, 2024 | 50.60 | 50.60 | 50.55 | 50.55 | 1,326 | -0.02(-0.04%) |
Jun 12, 2024 | 50.50 | 50.67 | 50.50 | 50.57 | 6,981 | +0.27(+0.54%) |
Jun 11, 2024 | 50.31 | 50.35 | 50.29 | 50.30 | 2,761 | +0.06(+0.12%) |
Jun 10, 2024 | 50.29 | 50.29 | 50.24 | 50.24 | 2,368 | +0.00(+0.01%) |
Jun 07, 2024 | 50.35 | 50.35 | 50.24 | 50.24 | 3,875 | -0.13(-0.25%) |
Jun 06, 2024 | 50.44 | 50.44 | 50.36 | 50.36 | 1,311 | -0.00(-0.01%) |
Jun 05, 2024 | 50.33 | 50.37 | 50.33 | 50.37 | 3,868 | +0.06(+0.13%) |
Jun 04, 2024 | 50.24 | 50.30 | 50.16 | 50.30 | 3,279 | +0.04(+0.08%) |
Jun 03, 2024 | 50.23 | 50.26 | 50.23 | 50.26 | 981 | +0.06(+0.12%) |
May 31, 2024 | 50.02 | 50.20 | 49.99 | 50.20 | 5,896 | +0.27(+0.54%) |
May 30, 2024 | 49.93 | 49.94 | 49.93 | 49.93 | 4,866 | +0.03(+0.06%) |
May 29, 2024 | 49.99 | 49.99 | 49.90 | 49.90 | 2,845 | -0.16(-0.32%) |
May 28, 2024 | 50.12 | 50.12 | 50.05 | 50.06 | 3,241 | +0.01(+0.02%) |
May 24, 2024 | 50.09 | 50.15 | 49.99 | 50.05 | 3,660 | -0.01(-0.02%) |
May 23, 2024 | 50.19 | 50.23 | 50.06 | 50.06 | 6,199 | -0.11(-0.22%) |
May 22, 2024 | 50.19 | 50.19 | 50.16 | 50.17 | 2,741 | -0.08(-0.16%) |
May 21, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 6,676 | +0.03(+0.06%) |
May 20, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 1,968 | +0.01(+0.02%) |
May 17, 2024 | 50.20 | 50.21 | 50.10 | 50.21 | 3,378 | -0.02(-0.04%) |
May 16, 2024 | 50.26 | 50.26 | 50.23 | 50.23 | 2,611 | -0.01(-0.02%) |
May 15, 2024 | 50.15 | 50.24 | 50.15 | 50.24 | 3,591 | +0.19(+0.38%) |
May 14, 2024 | 49.96 | 50.06 | 49.96 | 50.05 | 3,493 | +0.04(+0.08%) |
May 13, 2024 | 50.03 | 50.03 | 50.01 | 50.01 | 742 | +0.01(+0.03%) |
May 10, 2024 | 50.05 | 50.05 | 50.00 | 50.00 | 1,984 | -0.06(-0.13%) |
May 09, 2024 | 50.04 | 50.06 | 50.04 | 50.06 | 488 | +0.04(+0.08%) |
May 08, 2024 | 50.05 | 50.05 | 50.02 | 50.02 | 513 | -0.08(-0.16%) |
May 07, 2024 | 50.16 | 50.16 | 50.07 | 50.10 | 2,797 | +0.02(+0.04%) |
May 06, 2024 | 50.04 | 50.15 | 50.04 | 50.08 | 5,389 | +0.12(+0.25%) |
May 03, 2024 | 49.90 | 50.00 | 49.90 | 49.96 | 1,616 | +0.22(+0.45%) |
May 02, 2024 | 49.68 | 49.76 | 49.68 | 49.74 | 4,528 | +0.16(+0.32%) |