Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 50.57 | 50.65 | 50.57 | 50.60 | 7,460 | +0.11(+0.22%) |
Jul 15, 2024 | 50.49 | 50.53 | 50.49 | 50.49 | 5,606 | -0.02(-0.04%) |
Jul 12, 2024 | 50.51 | 50.52 | 50.49 | 50.51 | 1,428 | +0.04(+0.08%) |
Jul 11, 2024 | 50.45 | 50.59 | 50.45 | 50.47 | 1,453 | -0.04(-0.07%) |
Jul 10, 2024 | 50.47 | 50.52 | 50.47 | 50.51 | 13,659 | +0.01(+0.01%) |
Jul 09, 2024 | 50.43 | 50.51 | 50.43 | 50.50 | 7,807 | +0.04(+0.08%) |
Jul 08, 2024 | 50.41 | 50.48 | 50.41 | 50.46 | 2,405 | +0.00(+0.00%) |
Jul 05, 2024 | 50.40 | 50.48 | 50.40 | 50.46 | 18,936 | +0.04(+0.08%) |
Jul 03, 2024 | 50.40 | 50.43 | 50.40 | 50.42 | 2,994 | -0.01(-0.01%) |
Jul 02, 2024 | 50.40 | 50.52 | 50.38 | 50.42 | 4,635 | -0.01(-0.02%) |
Jul 01, 2024 | 50.37 | 50.45 | 50.37 | 50.43 | 10,320 | +0.05(+0.11%) |
Jun 28, 2024 | 50.32 | 50.39 | 50.32 | 50.38 | 3,376 | -0.17(-0.33%) |
Jun 27, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 2,548 | -0.05(-0.09%) |
Jun 26, 2024 | 50.59 | 50.60 | 50.56 | 50.59 | 3,936 | +0.02(+0.05%) |
Jun 25, 2024 | 50.55 | 50.65 | 50.55 | 50.57 | 4,424 | -0.02(-0.04%) |
Jun 24, 2024 | 50.56 | 50.59 | 50.56 | 50.59 | 1,449 | +0.03(+0.05%) |
Jun 21, 2024 | 50.49 | 50.60 | 50.49 | 50.56 | 6,282 | +0.03(+0.07%) |
Jun 20, 2024 | 50.51 | 50.54 | 50.50 | 50.53 | 3,438 | -0.02(-0.05%) |
Jun 18, 2024 | 50.57 | 50.60 | 50.53 | 50.55 | 7,246 | +0.05(+0.09%) |
Jun 17, 2024 | 50.47 | 50.51 | 50.47 | 50.51 | 2,574 | +0.02(+0.03%) |
Jun 14, 2024 | 50.49 | 50.49 | 50.45 | 50.49 | 791 | +0.02(+0.05%) |
Jun 13, 2024 | 50.49 | 50.57 | 50.47 | 50.47 | 9,515 | +0.01(+0.02%) |
Jun 12, 2024 | 50.50 | 50.50 | 50.44 | 50.46 | 18,644 | +0.02(+0.04%) |
Jun 11, 2024 | 50.37 | 50.54 | 50.37 | 50.44 | 14,814 | +0.00(+0.00%) |
Jun 10, 2024 | 50.44 | 50.48 | 50.42 | 50.44 | 4,991 | -0.01(-0.03%) |
Jun 07, 2024 | 50.45 | 50.52 | 50.38 | 50.45 | 3,333 | -0.01(-0.01%) |
Jun 06, 2024 | 50.46 | 50.46 | 50.44 | 50.46 | 2,025 | +0.01(+0.02%) |
Jun 05, 2024 | 50.42 | 50.69 | 50.41 | 50.45 | 17,724 | +0.00(+0.00%) |
Jun 04, 2024 | 50.35 | 50.46 | 50.35 | 50.45 | 26,768 | +0.03(+0.07%) |
Jun 03, 2024 | 50.42 | 50.47 | 50.38 | 50.42 | 2,969 | +0.02(+0.04%) |
May 31, 2024 | 50.35 | 50.40 | 50.35 | 50.40 | 631 | +0.05(+0.10%) |
May 30, 2024 | 50.33 | 50.42 | 50.31 | 50.34 | 4,907 | +0.00(+0.00%) |
May 29, 2024 | 50.34 | 50.36 | 50.34 | 50.34 | 5,199 | +0.06(+0.12%) |
May 28, 2024 | 50.30 | 50.41 | 50.17 | 50.29 | 26,957 | -0.03(-0.07%) |
May 24, 2024 | 50.31 | 50.37 | 50.23 | 50.32 | 4,488 | +0.00(+0.01%) |
May 23, 2024 | 50.28 | 50.32 | 50.27 | 50.32 | 2,490 | +0.00(+0.00%) |
May 22, 2024 | 50.34 | 50.36 | 50.26 | 50.32 | 10,962 | +0.01(+0.02%) |
May 21, 2024 | 50.37 | 50.37 | 50.30 | 50.31 | 6,981 | +0.03(+0.06%) |
May 20, 2024 | 50.30 | 50.30 | 50.26 | 50.28 | 4,277 | +0.01(+0.01%) |
May 17, 2024 | 50.25 | 50.27 | 50.24 | 50.27 | 3,087 | +0.02(+0.05%) |
May 16, 2024 | 50.21 | 50.25 | 50.21 | 50.25 | 3,796 | -0.02(-0.05%) |
May 15, 2024 | 50.26 | 50.29 | 50.24 | 50.27 | 2,752 | -0.01(-0.01%) |
May 14, 2024 | 50.25 | 50.29 | 50.22 | 50.28 | 7,702 | +0.04(+0.08%) |
May 13, 2024 | 50.28 | 50.32 | 50.24 | 50.24 | 8,496 | +0.03(+0.06%) |
May 10, 2024 | 50.34 | 50.34 | 50.21 | 50.21 | 2,408 | -0.01(-0.02%) |
May 09, 2024 | 50.19 | 50.22 | 50.17 | 50.22 | 2,060 | +0.01(+0.02%) |
May 08, 2024 | 50.16 | 50.25 | 50.16 | 50.21 | 2,528 | +0.00(+0.00%) |
May 07, 2024 | 50.17 | 50.22 | 50.17 | 50.21 | 3,976 | +0.07(+0.14%) |
May 06, 2024 | 50.13 | 50.29 | 50.09 | 50.14 | 10,220 | +0.01(+0.01%) |
May 03, 2024 | 50.14 | 50.15 | 50.09 | 50.13 | 4,762 | -0.01(-0.01%) |
May 02, 2024 | 50.12 | 50.15 | 50.10 | 50.14 | 1,238 | -0.02(-0.04%) |