Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.79 | 50.79 | 50.66 | 50.69 | 10,169 | -0.02(-0.04%) |
Jul 18, 2024 | 50.70 | 50.76 | 50.70 | 50.71 | 16,516 | -0.04(-0.08%) |
Jul 17, 2024 | 50.76 | 50.77 | 50.71 | 50.75 | 30,826 | -0.01(-0.02%) |
Jul 16, 2024 | 50.73 | 50.77 | 50.68 | 50.76 | 67,369 | +0.14(+0.28%) |
Jul 15, 2024 | 50.73 | 50.73 | 50.60 | 50.62 | 96,159 | -0.11(-0.23%) |
Jul 12, 2024 | 50.68 | 50.78 | 50.68 | 50.73 | 29,291 | +0.06(+0.11%) |
Jul 11, 2024 | 50.70 | 50.72 | 50.62 | 50.68 | 29,626 | +0.16(+0.31%) |
Jul 10, 2024 | 50.55 | 50.59 | 50.46 | 50.52 | 44,601 | +0.03(+0.06%) |
Jul 09, 2024 | 50.45 | 50.54 | 50.45 | 50.49 | 19,242 | +0.04(+0.08%) |
Jul 08, 2024 | 50.52 | 50.55 | 50.45 | 50.45 | 26,613 | -0.05(-0.10%) |
Jul 05, 2024 | 50.48 | 50.54 | 50.44 | 50.50 | 18,819 | +0.12(+0.24%) |
Jul 03, 2024 | 50.35 | 50.43 | 50.27 | 50.38 | 37,689 | +0.05(+0.10%) |
Jul 02, 2024 | 50.28 | 50.34 | 50.20 | 50.33 | 27,495 | +0.17(+0.34%) |
Jul 01, 2024 | 50.21 | 50.21 | 50.06 | 50.16 | 24,426 | -0.20(-0.40%) |
Jun 28, 2024 | 50.54 | 50.60 | 50.35 | 50.36 | 70,522 | -0.18(-0.36%) |
Jun 27, 2024 | 50.49 | 50.54 | 50.40 | 50.54 | 17,050 | +0.13(+0.26%) |
Jun 26, 2024 | 50.47 | 50.49 | 50.36 | 50.41 | 62,196 | -0.04(-0.08%) |
Jun 25, 2024 | 50.54 | 50.59 | 50.43 | 50.45 | 18,909 | +0.00(+0.00%) |
Jun 24, 2024 | 50.43 | 50.55 | 50.42 | 50.45 | 22,463 | -0.00(-0.01%) |
Jun 21, 2024 | 50.43 | 50.53 | 50.39 | 50.45 | 19,874 | -0.02(-0.05%) |
Jun 20, 2024 | 50.38 | 50.51 | 50.38 | 50.48 | 11,971 | +0.00(+0.00%) |
Jun 18, 2024 | 50.34 | 50.58 | 50.34 | 50.48 | 17,269 | +0.04(+0.09%) |
Jun 17, 2024 | 50.44 | 50.49 | 50.37 | 50.44 | 16,880 | -0.02(-0.05%) |
Jun 14, 2024 | 50.40 | 50.55 | 50.40 | 50.46 | 32,249 | +0.02(+0.04%) |
Jun 13, 2024 | 50.45 | 50.52 | 50.37 | 50.44 | 23,934 | +0.13(+0.26%) |
Jun 12, 2024 | 50.27 | 50.40 | 50.27 | 50.31 | 33,353 | +0.28(+0.56%) |
Jun 11, 2024 | 49.98 | 50.15 | 49.94 | 50.03 | 19,525 | +0.08(+0.16%) |
Jun 10, 2024 | 50.01 | 50.02 | 49.91 | 49.95 | 15,186 | -0.02(-0.04%) |
Jun 07, 2024 | 50.04 | 50.08 | 49.93 | 49.97 | 23,060 | -0.22(-0.44%) |
Jun 06, 2024 | 50.05 | 50.24 | 50.05 | 50.19 | 15,069 | +0.18(+0.36%) |
Jun 05, 2024 | 49.96 | 50.08 | 49.92 | 50.01 | 23,745 | +0.11(+0.22%) |
Jun 04, 2024 | 49.81 | 49.90 | 49.79 | 49.90 | 38,122 | +0.17(+0.34%) |
Jun 03, 2024 | 49.74 | 49.81 | 49.69 | 49.73 | 33,309 | +0.02(+0.05%) |
May 31, 2024 | 49.70 | 49.76 | 49.61 | 49.71 | 15,561 | +0.02(+0.04%) |
May 30, 2024 | 49.72 | 49.73 | 49.64 | 49.69 | 8,732 | +0.06(+0.12%) |
May 29, 2024 | 49.75 | 49.77 | 49.62 | 49.63 | 25,539 | -0.16(-0.32%) |
May 28, 2024 | 49.87 | 49.91 | 49.74 | 49.79 | 25,268 | -0.08(-0.16%) |
May 24, 2024 | 49.93 | 49.93 | 49.78 | 49.87 | 35,728 | +0.04(+0.08%) |
May 23, 2024 | 49.93 | 49.93 | 49.83 | 49.83 | 18,855 | -0.14(-0.29%) |
May 22, 2024 | 50.02 | 50.08 | 49.95 | 49.97 | 88,108 | -0.13(-0.27%) |
May 21, 2024 | 50.17 | 50.22 | 50.07 | 50.11 | 45,930 | -0.09(-0.18%) |
May 20, 2024 | 50.27 | 50.27 | 50.13 | 50.20 | 17,190 | -0.02(-0.04%) |
May 17, 2024 | 50.35 | 50.35 | 50.13 | 50.22 | 44,911 | -0.10(-0.20%) |
May 16, 2024 | 50.38 | 50.40 | 50.29 | 50.32 | 23,796 | -0.06(-0.12%) |
May 15, 2024 | 50.41 | 50.44 | 50.37 | 50.38 | 18,098 | +0.12(+0.24%) |
May 14, 2024 | 50.23 | 50.31 | 50.23 | 50.26 | 25,698 | +0.09(+0.18%) |
May 13, 2024 | 50.25 | 50.27 | 50.17 | 50.17 | 27,614 | -0.03(-0.06%) |
May 10, 2024 | 50.26 | 50.28 | 50.19 | 50.20 | 8,776 | -0.05(-0.10%) |
May 09, 2024 | 50.28 | 50.29 | 50.24 | 50.25 | 12,511 | +0.03(+0.06%) |
May 08, 2024 | 50.24 | 50.31 | 50.20 | 50.22 | 17,678 | +0.03(+0.06%) |
May 07, 2024 | 50.13 | 50.29 | 50.13 | 50.19 | 13,218 | +0.15(+0.30%) |
May 06, 2024 | 50.01 | 50.11 | 49.98 | 50.04 | 23,054 | +0.03(+0.06%) |
May 03, 2024 | 49.96 | 50.06 | 49.93 | 50.01 | 36,912 | +0.17(+0.34%) |
May 02, 2024 | 49.81 | 49.89 | 49.80 | 49.84 | 40,392 | +0.04(+0.08%) |