Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 50.67 | 50.68 | 50.65 | 50.67 | 187,237 | +0.03(+0.06%) |
Jul 11, 2024 | 50.65 | 50.67 | 50.60 | 50.64 | 186,989 | +0.12(+0.23%) |
Jul 10, 2024 | 50.53 | 50.53 | 50.48 | 50.52 | 172,679 | +0.05(+0.11%) |
Jul 09, 2024 | 50.49 | 50.53 | 50.44 | 50.47 | 146,677 | -0.01(-0.02%) |
Jul 08, 2024 | 50.57 | 50.57 | 50.45 | 50.48 | 109,068 | -0.04(-0.08%) |
Jul 05, 2024 | 50.46 | 50.53 | 50.40 | 50.52 | 66,621 | +0.15(+0.30%) |
Jul 03, 2024 | 50.31 | 50.42 | 50.28 | 50.37 | 189,031 | +0.11(+0.23%) |
Jul 02, 2024 | 50.23 | 50.31 | 50.23 | 50.26 | 176,237 | +0.11(+0.21%) |
Jul 01, 2024 | 50.19 | 50.19 | 50.07 | 50.15 | 223,691 | -0.23(-0.45%) |
Jun 28, 2024 | 50.52 | 50.52 | 50.38 | 50.38 | 221,505 | -0.09(-0.19%) |
Jun 27, 2024 | 50.46 | 50.49 | 50.42 | 50.47 | 132,644 | +0.04(+0.08%) |
Jun 26, 2024 | 50.49 | 50.49 | 50.41 | 50.43 | 116,680 | -0.13(-0.26%) |
Jun 25, 2024 | 50.56 | 50.57 | 50.52 | 50.56 | 106,862 | +0.01(+0.02%) |
Jun 24, 2024 | 50.52 | 50.57 | 50.51 | 50.55 | 75,738 | -0.05(-0.10%) |
Jun 21, 2024 | 50.53 | 50.60 | 50.50 | 50.60 | 127,524 | +0.05(+0.10%) |
Jun 20, 2024 | 50.55 | 50.57 | 50.51 | 50.55 | 124,910 | -0.08(-0.16%) |
Jun 18, 2024 | 50.54 | 50.63 | 50.52 | 50.63 | 295,073 | +0.10(+0.19%) |
Jun 17, 2024 | 50.58 | 50.58 | 50.51 | 50.53 | 124,450 | -0.09(-0.17%) |
Jun 14, 2024 | 50.55 | 50.63 | 50.55 | 50.62 | 138,248 | +0.03(+0.06%) |
Jun 13, 2024 | 50.55 | 50.60 | 50.53 | 50.59 | 135,894 | +0.13(+0.26%) |
Jun 12, 2024 | 50.43 | 50.50 | 50.40 | 50.46 | 169,843 | +0.24(+0.48%) |
Jun 11, 2024 | 50.24 | 50.24 | 50.18 | 50.22 | 199,309 | +0.03(+0.07%) |
Jun 10, 2024 | 50.18 | 50.19 | 50.10 | 50.19 | 158,399 | +0.02(+0.04%) |
Jun 07, 2024 | 50.19 | 50.22 | 50.13 | 50.16 | 112,042 | -0.20(-0.40%) |
Jun 06, 2024 | 50.30 | 50.40 | 50.28 | 50.37 | 126,462 | +0.12(+0.25%) |
Jun 05, 2024 | 50.19 | 50.39 | 50.13 | 50.24 | 129,259 | +0.16(+0.32%) |
Jun 04, 2024 | 50.10 | 50.11 | 50.01 | 50.08 | 211,891 | +0.12(+0.24%) |
Jun 03, 2024 | 49.90 | 50.01 | 49.89 | 49.96 | 99,303 | +0.10(+0.20%) |
May 31, 2024 | 49.86 | 49.93 | 49.81 | 49.86 | 76,900 | +0.05(+0.10%) |
May 30, 2024 | 49.81 | 49.85 | 49.77 | 49.81 | 115,721 | +0.04(+0.08%) |
May 29, 2024 | 49.91 | 49.91 | 49.75 | 49.77 | 155,455 | -0.13(-0.26%) |
May 28, 2024 | 49.92 | 49.96 | 49.88 | 49.90 | 153,532 | -0.05(-0.10%) |
May 24, 2024 | 49.95 | 49.96 | 49.92 | 49.95 | 104,033 | -0.03(-0.06%) |
May 23, 2024 | 50.05 | 50.06 | 49.95 | 49.98 | 140,425 | -0.11(-0.23%) |
May 22, 2024 | 50.16 | 50.16 | 50.06 | 50.09 | 137,054 | -0.09(-0.19%) |
May 21, 2024 | 50.29 | 50.30 | 50.16 | 50.19 | 379,474 | -0.03(-0.06%) |
May 20, 2024 | 50.30 | 50.30 | 50.18 | 50.22 | 224,713 | -0.06(-0.12%) |
May 17, 2024 | 50.37 | 50.38 | 50.23 | 50.28 | 203,166 | -0.10(-0.21%) |
May 16, 2024 | 50.48 | 50.48 | 50.34 | 50.38 | 121,300 | -0.05(-0.11%) |
May 15, 2024 | 50.45 | 50.47 | 50.41 | 50.44 | 202,629 | +0.09(+0.18%) |
May 14, 2024 | 50.34 | 50.36 | 50.30 | 50.35 | 120,377 | +0.05(+0.10%) |
May 13, 2024 | 50.33 | 50.35 | 50.28 | 50.30 | 208,503 | +0.02(+0.05%) |
May 10, 2024 | 50.33 | 50.33 | 50.27 | 50.27 | 106,476 | -0.07(-0.15%) |
May 09, 2024 | 50.33 | 50.36 | 50.31 | 50.35 | 222,863 | +0.04(+0.08%) |
May 08, 2024 | 50.34 | 50.34 | 50.29 | 50.31 | 142,259 | +0.01(+0.03%) |
May 07, 2024 | 50.28 | 50.32 | 50.24 | 50.29 | 173,006 | +0.13(+0.27%) |
May 06, 2024 | 50.14 | 50.19 | 50.11 | 50.16 | 269,820 | +0.07(+0.14%) |
May 03, 2024 | 50.13 | 50.13 | 50.06 | 50.09 | 249,136 | +0.09(+0.18%) |
May 02, 2024 | 49.94 | 50.01 | 49.94 | 50.00 | 384,400 | +0.06(+0.12%) |