Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 50.55 | 50.55 | 50.51 | 50.53 | 259,310 | +0.02(+0.03%) |
Jul 19, 2024 | 50.48 | 50.54 | 50.48 | 50.52 | 148,191 | -0.02(-0.05%) |
Jul 18, 2024 | 50.55 | 50.59 | 50.54 | 50.54 | 339,984 | -0.04(-0.08%) |
Jul 17, 2024 | 50.54 | 50.58 | 50.51 | 50.58 | 540,810 | +0.02(+0.05%) |
Jul 16, 2024 | 50.48 | 50.56 | 50.48 | 50.55 | 415,736 | +0.03(+0.07%) |
Jul 15, 2024 | 50.50 | 50.52 | 50.48 | 50.52 | 704,463 | +0.03(+0.05%) |
Jul 12, 2024 | 50.43 | 50.50 | 50.43 | 50.49 | 312,952 | +0.06(+0.13%) |
Jul 11, 2024 | 50.45 | 50.45 | 50.41 | 50.43 | 414,980 | +0.11(+0.22%) |
Jul 10, 2024 | 50.37 | 50.37 | 50.29 | 50.32 | 810,105 | +0.00(+0.00%) |
Jul 09, 2024 | 50.32 | 50.32 | 50.28 | 50.32 | 499,684 | +0.02(+0.03%) |
Jul 08, 2024 | 50.34 | 50.34 | 50.26 | 50.30 | 202,309 | +0.01(+0.01%) |
Jul 05, 2024 | 50.26 | 50.30 | 50.21 | 50.30 | 389,797 | +0.11(+0.22%) |
Jul 03, 2024 | 50.13 | 50.20 | 50.13 | 50.19 | 172,856 | +0.06(+0.12%) |
Jul 02, 2024 | 50.14 | 50.15 | 50.11 | 50.13 | 246,760 | +0.04(+0.08%) |
Jul 01, 2024 | 50.10 | 50.10 | 50.06 | 50.09 | 418,282 | -0.24(-0.48%) |
Jun 28, 2024 | 50.34 | 50.38 | 50.31 | 50.33 | 356,628 | +0.03(+0.06%) |
Jun 27, 2024 | 50.26 | 50.33 | 50.26 | 50.30 | 686,153 | +0.03(+0.05%) |
Jun 26, 2024 | 50.30 | 50.30 | 50.25 | 50.27 | 612,790 | -0.04(-0.08%) |
Jun 25, 2024 | 50.33 | 50.35 | 50.31 | 50.31 | 510,608 | -0.01(-0.01%) |
Jun 24, 2024 | 50.31 | 50.33 | 50.30 | 50.32 | 286,180 | +0.01(+0.02%) |
Jun 21, 2024 | 50.29 | 50.34 | 50.28 | 50.31 | 262,796 | +0.00(+0.00%) |
Jun 20, 2024 | 50.30 | 50.31 | 50.27 | 50.31 | 293,600 | +0.02(+0.03%) |
Jun 18, 2024 | 50.30 | 50.31 | 50.28 | 50.30 | 478,063 | +0.05(+0.11%) |
Jun 17, 2024 | 50.27 | 50.28 | 50.24 | 50.24 | 195,201 | -0.05(-0.11%) |
Jun 14, 2024 | 50.30 | 50.33 | 50.29 | 50.30 | 300,021 | -0.00(-0.01%) |
Jun 13, 2024 | 50.31 | 50.31 | 50.27 | 50.30 | 261,507 | +0.08(+0.16%) |
Jun 12, 2024 | 50.21 | 50.30 | 50.21 | 50.22 | 228,365 | +0.09(+0.18%) |
Jun 11, 2024 | 50.12 | 50.14 | 50.10 | 50.13 | 335,232 | +0.03(+0.06%) |
Jun 10, 2024 | 50.09 | 50.13 | 50.09 | 50.10 | 308,678 | +0.01(+0.01%) |
Jun 07, 2024 | 50.18 | 50.18 | 50.09 | 50.09 | 478,795 | -0.11(-0.21%) |
Jun 06, 2024 | 50.20 | 50.23 | 50.19 | 50.20 | 303,973 | -0.01(-0.02%) |
Jun 05, 2024 | 50.16 | 50.21 | 50.15 | 50.21 | 532,111 | +0.06(+0.12%) |
Jun 04, 2024 | 50.11 | 50.17 | 50.11 | 50.15 | 329,914 | +0.05(+0.09%) |
Jun 03, 2024 | 50.03 | 50.12 | 50.03 | 50.10 | 354,624 | +0.07(+0.15%) |
May 31, 2024 | 49.99 | 50.06 | 49.99 | 50.03 | 455,618 | +0.05(+0.10%) |
May 30, 2024 | 49.99 | 50.00 | 49.98 | 49.98 | 337,332 | +0.03(+0.07%) |
May 29, 2024 | 49.98 | 49.98 | 49.89 | 49.95 | 580,465 | +0.00(+0.01%) |
May 28, 2024 | 50.02 | 50.03 | 49.94 | 49.94 | 252,258 | -0.05(-0.10%) |
May 24, 2024 | 49.98 | 50.00 | 49.96 | 49.99 | 267,373 | +0.02(+0.03%) |
May 23, 2024 | 50.04 | 50.04 | 49.95 | 49.98 | 468,794 | -0.03(-0.06%) |
May 22, 2024 | 50.02 | 50.03 | 50.00 | 50.01 | 239,400 | -0.03(-0.06%) |
May 21, 2024 | 50.02 | 50.09 | 50.02 | 50.04 | 192,337 | +0.02(+0.04%) |
May 20, 2024 | 50.01 | 50.04 | 50.01 | 50.02 | 137,049 | +0.02(+0.04%) |
May 17, 2024 | 50.08 | 50.08 | 50.00 | 50.00 | 292,582 | -0.06(-0.12%) |
May 16, 2024 | 50.08 | 50.10 | 50.06 | 50.06 | 274,335 | -0.03(-0.06%) |
May 15, 2024 | 50.04 | 50.10 | 50.04 | 50.09 | 502,233 | +0.09(+0.19%) |
May 14, 2024 | 50.00 | 50.01 | 49.99 | 49.99 | 110,438 | +0.04(+0.08%) |
May 13, 2024 | 49.97 | 49.99 | 49.95 | 49.95 | 262,135 | +0.01(+0.03%) |
May 10, 2024 | 49.96 | 49.97 | 49.94 | 49.94 | 147,156 | -0.04(-0.08%) |
May 09, 2024 | 49.96 | 49.99 | 49.95 | 49.98 | 222,549 | +0.03(+0.06%) |
May 08, 2024 | 49.94 | 49.97 | 49.94 | 49.95 | 147,215 | -0.01(-0.01%) |
May 07, 2024 | 49.98 | 49.99 | 49.95 | 49.95 | 244,092 | +0.02(+0.05%) |
May 06, 2024 | 49.94 | 49.96 | 49.93 | 49.93 | 185,483 | +0.03(+0.06%) |
May 03, 2024 | 49.94 | 49.96 | 49.90 | 49.90 | 237,735 | +0.07(+0.14%) |
May 02, 2024 | 49.74 | 49.84 | 49.70 | 49.83 | 321,018 | +0.10(+0.20%) |