Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 306,055 | +0.01(+0.02%) |
Jul 18, 2024 | 50.52 | 50.53 | 50.51 | 50.52 | 470,166 | +0.00(+0.00%) |
Jul 17, 2024 | 50.50 | 50.52 | 50.50 | 50.52 | 647,395 | +0.02(+0.03%) |
Jul 16, 2024 | 50.50 | 50.51 | 50.49 | 50.51 | 517,159 | +0.03(+0.05%) |
Jul 15, 2024 | 50.49 | 50.50 | 50.48 | 50.48 | 573,768 | +0.00(+0.01%) |
Jul 12, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 789,360 | +0.02(+0.04%) |
Jul 11, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 564,223 | +0.02(+0.03%) |
Jul 10, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 490,679 | +0.01(+0.02%) |
Jul 09, 2024 | 50.41 | 50.43 | 50.41 | 50.43 | 660,947 | +0.01(+0.02%) |
Jul 08, 2024 | 50.40 | 50.42 | 50.40 | 50.42 | 558,401 | +0.02(+0.04%) |
Jul 05, 2024 | 50.39 | 50.40 | 50.38 | 50.40 | 934,780 | +0.03(+0.06%) |
Jul 03, 2024 | 50.38 | 50.38 | 50.36 | 50.37 | 529,378 | +0.02(+0.04%) |
Jul 02, 2024 | 50.35 | 50.35 | 50.33 | 50.35 | 792,434 | +0.03(+0.06%) |
Jul 01, 2024 | 50.32 | 50.32 | 50.29 | 50.32 | 961,577 | -0.21(-0.42%) |
Jun 28, 2024 | 50.53 | 50.55 | 50.53 | 50.53 | 664,707 | +0.01(+0.02%) |
Jun 27, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 580,377 | +0.03(+0.05%) |
Jun 26, 2024 | 50.52 | 50.52 | 50.49 | 50.49 | 835,622 | -0.03(-0.05%) |
Jun 25, 2024 | 50.50 | 50.52 | 50.50 | 50.52 | 377,825 | +0.02(+0.04%) |
Jun 24, 2024 | 50.49 | 50.51 | 50.49 | 50.50 | 825,783 | +0.01(+0.02%) |
Jun 21, 2024 | 50.48 | 50.50 | 50.48 | 50.49 | 573,914 | +0.03(+0.06%) |
Jun 20, 2024 | 50.46 | 50.48 | 50.46 | 50.46 | 867,206 | +0.00(+0.00%) |
Jun 18, 2024 | 50.47 | 50.47 | 50.45 | 50.46 | 623,168 | +0.02(+0.04%) |
Jun 17, 2024 | 50.44 | 50.46 | 50.44 | 50.44 | 1,088,226 | -0.01(-0.02%) |
Jun 14, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 520,735 | +0.01(+0.02%) |
Jun 13, 2024 | 50.45 | 50.45 | 50.43 | 50.44 | 1,528,188 | +0.02(+0.04%) |
Jun 12, 2024 | 50.43 | 50.44 | 50.41 | 50.42 | 1,057,582 | +0.02(+0.05%) |
Jun 11, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 523,818 | +0.01(+0.01%) |
Jun 10, 2024 | 50.38 | 50.39 | 50.37 | 50.39 | 622,900 | +0.02(+0.04%) |
Jun 07, 2024 | 50.39 | 50.39 | 50.37 | 50.37 | 875,702 | -0.02(-0.03%) |
Jun 06, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 686,924 | +0.02(+0.03%) |
Jun 05, 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 952,761 | +0.01(+0.02%) |
Jun 04, 2024 | 50.36 | 50.37 | 50.35 | 50.36 | 984,116 | +0.02(+0.03%) |
Jun 03, 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 858,867 | +0.02(+0.04%) |
May 31, 2024 | 50.32 | 50.32 | 50.31 | 50.32 | 573,286 | +0.02(+0.04%) |
May 30, 2024 | 50.30 | 50.31 | 50.30 | 50.30 | 889,914 | +0.01(+0.03%) |
May 29, 2024 | 50.28 | 50.30 | 50.28 | 50.29 | 838,668 | +0.01(+0.01%) |
May 28, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 479,462 | +0.00(+0.00%) |
May 24, 2024 | 50.24 | 50.28 | 50.24 | 50.28 | 744,121 | +0.01(+0.02%) |
May 23, 2024 | 50.27 | 50.28 | 50.26 | 50.27 | 640,057 | +0.02(+0.05%) |
May 22, 2024 | 50.24 | 50.26 | 50.24 | 50.25 | 637,634 | +0.00(+0.01%) |
May 21, 2024 | 50.24 | 50.26 | 50.24 | 50.24 | 711,451 | -0.00(-0.01%) |
May 20, 2024 | 50.23 | 50.25 | 50.23 | 50.25 | 681,486 | +0.01(+0.03%) |
May 17, 2024 | 50.23 | 50.24 | 50.22 | 50.23 | 713,619 | +0.01(+0.02%) |
May 16, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 670,623 | +0.01(+0.02%) |
May 15, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 815,785 | +0.02(+0.05%) |
May 14, 2024 | 50.18 | 50.20 | 50.18 | 50.19 | 784,235 | +0.01(+0.01%) |
May 13, 2024 | 50.18 | 50.20 | 50.18 | 50.18 | 654,905 | +0.01(+0.03%) |
May 10, 2024 | 50.16 | 50.18 | 50.16 | 50.17 | 793,901 | -0.00(-0.01%) |
May 09, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 603,431 | +0.01(+0.03%) |
May 08, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 658,952 | +0.01(+0.02%) |
May 07, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 1,119,578 | +0.01(+0.01%) |
May 06, 2024 | 50.12 | 50.15 | 50.12 | 50.14 | 975,099 | +0.01(+0.02%) |
May 03, 2024 | 50.13 | 50.15 | 50.13 | 50.13 | 741,393 | +0.02(+0.03%) |
May 02, 2024 | 50.10 | 50.12 | 50.09 | 50.12 | 1,499,960 | +0.03(+0.06%) |