Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 50.13 | 50.19 | 50.13 | 50.16 | 85,932 | +0.01(+0.02%) |
Jul 24, 2024 | 50.18 | 50.19 | 50.12 | 50.15 | 53,314 | +0.00(+0.00%) |
Jul 23, 2024 | 50.16 | 50.19 | 50.15 | 50.15 | 84,351 | +0.01(+0.02%) |
Jul 22, 2024 | 50.19 | 50.19 | 50.13 | 50.14 | 53,518 | -0.01(-0.01%) |
Jul 19, 2024 | 50.14 | 50.16 | 50.12 | 50.15 | 43,511 | +0.02(+0.03%) |
Jul 18, 2024 | 50.14 | 50.16 | 50.12 | 50.13 | 64,835 | -0.01(-0.02%) |
Jul 17, 2024 | 50.14 | 50.16 | 50.12 | 50.14 | 101,513 | +0.00(+0.00%) |
Jul 16, 2024 | 50.13 | 50.16 | 50.10 | 50.14 | 107,040 | +0.04(+0.08%) |
Jul 15, 2024 | 50.13 | 50.13 | 50.10 | 50.10 | 63,223 | -0.01(-0.02%) |
Jul 12, 2024 | 50.10 | 50.13 | 50.08 | 50.11 | 57,817 | +0.03(+0.06%) |
Jul 11, 2024 | 50.09 | 50.13 | 50.06 | 50.08 | 87,722 | +0.03(+0.06%) |
Jul 10, 2024 | 50.03 | 50.05 | 50.02 | 50.05 | 212,700 | +0.02(+0.05%) |
Jul 09, 2024 | 49.97 | 50.03 | 49.97 | 50.02 | 56,837 | -0.02(-0.05%) |
Jul 08, 2024 | 50.04 | 50.05 | 50.01 | 50.05 | 116,557 | +0.01(+0.02%) |
Jul 05, 2024 | 49.99 | 50.04 | 49.97 | 50.04 | 37,679 | +0.08(+0.16%) |
Jul 03, 2024 | 49.94 | 49.97 | 49.94 | 49.96 | 31,621 | +0.03(+0.06%) |
Jul 02, 2024 | 49.82 | 49.93 | 49.82 | 49.93 | 81,746 | +0.05(+0.10%) |
Jul 01, 2024 | 49.94 | 49.94 | 49.82 | 49.88 | 178,362 | -0.03(-0.06%) |
Jun 28, 2024 | 49.96 | 49.96 | 49.91 | 49.91 | 56,865 | -0.03(-0.05%) |
Jun 27, 2024 | 49.93 | 49.94 | 49.92 | 49.94 | 50,124 | +0.02(+0.03%) |
Jun 26, 2024 | 49.93 | 49.93 | 49.85 | 49.92 | 64,342 | -0.01(-0.02%) |
Jun 25, 2024 | 49.95 | 49.95 | 49.90 | 49.93 | 57,392 | +0.00(+0.00%) |
Jun 24, 2024 | 49.92 | 49.94 | 49.86 | 49.93 | 88,941 | +0.00(+0.00%) |
Jun 21, 2024 | 49.88 | 49.93 | 49.85 | 49.93 | 39,201 | +0.04(+0.08%) |
Jun 20, 2024 | 49.91 | 49.91 | 49.88 | 49.89 | 56,250 | -0.01(-0.02%) |
Jun 18, 2024 | 49.90 | 49.91 | 49.88 | 49.90 | 85,064 | +0.03(+0.07%) |
Jun 17, 2024 | 49.87 | 49.88 | 49.84 | 49.86 | 145,145 | -0.00(-0.01%) |
Jun 14, 2024 | 49.83 | 49.89 | 49.83 | 49.87 | 305,386 | +0.00(+0.00%) |
Jun 13, 2024 | 49.78 | 49.88 | 49.78 | 49.87 | 242,378 | +0.07(+0.14%) |
Jun 12, 2024 | 49.85 | 49.87 | 49.80 | 49.80 | 232,033 | +0.01(+0.02%) |
Jun 11, 2024 | 49.79 | 49.79 | 49.74 | 49.79 | 66,047 | +0.06(+0.12%) |
Jun 10, 2024 | 49.75 | 49.75 | 49.71 | 49.73 | 79,970 | -0.01(-0.01%) |
Jun 07, 2024 | 49.74 | 49.74 | 49.68 | 49.73 | 29,089 | -0.00(-0.01%) |
Jun 06, 2024 | 49.70 | 49.79 | 49.70 | 49.74 | 63,450 | -0.04(-0.08%) |
Jun 05, 2024 | 49.77 | 49.78 | 49.73 | 49.78 | 87,829 | +0.04(+0.09%) |
Jun 04, 2024 | 49.66 | 49.74 | 49.66 | 49.73 | 144,680 | +0.05(+0.10%) |
Jun 03, 2024 | 49.65 | 49.69 | 49.65 | 49.68 | 53,819 | +0.04(+0.08%) |
May 31, 2024 | 49.65 | 49.65 | 49.62 | 49.64 | 49,070 | +0.04(+0.09%) |
May 30, 2024 | 49.61 | 49.61 | 49.58 | 49.60 | 57,064 | +0.02(+0.05%) |
May 29, 2024 | 49.60 | 49.60 | 49.56 | 49.58 | 32,618 | -0.03(-0.06%) |
May 28, 2024 | 49.58 | 49.64 | 49.58 | 49.61 | 60,580 | +0.00(+0.00%) |
May 24, 2024 | 49.63 | 49.63 | 49.56 | 49.61 | 77,053 | +0.02(+0.04%) |
May 23, 2024 | 49.65 | 49.65 | 49.57 | 49.59 | 46,690 | -0.01(-0.03%) |
May 22, 2024 | 49.59 | 49.61 | 49.56 | 49.60 | 329,637 | +0.01(+0.02%) |
May 21, 2024 | 49.59 | 49.62 | 49.57 | 49.59 | 37,676 | +0.02(+0.05%) |
May 20, 2024 | 49.56 | 49.57 | 49.56 | 49.57 | 61,304 | +0.00(+0.01%) |
May 17, 2024 | 49.57 | 49.57 | 49.52 | 49.56 | 71,952 | +0.01(+0.03%) |
May 16, 2024 | 49.48 | 49.57 | 49.48 | 49.55 | 90,367 | -0.02(-0.04%) |
May 15, 2024 | 49.56 | 49.57 | 49.54 | 49.57 | 116,205 | +0.05(+0.10%) |
May 14, 2024 | 49.51 | 49.52 | 49.48 | 49.52 | 56,249 | +0.04(+0.08%) |
May 13, 2024 | 49.44 | 49.50 | 49.40 | 49.48 | 110,878 | -0.00(-0.01%) |
May 10, 2024 | 49.51 | 49.51 | 49.46 | 49.48 | 78,000 | +0.00(+0.00%) |
May 09, 2024 | 49.49 | 49.49 | 49.45 | 49.48 | 62,968 | +0.03(+0.07%) |
May 08, 2024 | 49.47 | 49.47 | 49.41 | 49.45 | 67,144 | +0.00(+0.00%) |
May 07, 2024 | 49.47 | 49.53 | 49.40 | 49.45 | 369,956 | +0.00(+0.00%) |
May 06, 2024 | 49.45 | 49.45 | 49.41 | 49.45 | 73,707 | +0.04(+0.08%) |
May 03, 2024 | 49.44 | 49.44 | 49.40 | 49.41 | 61,827 | +0.04(+0.08%) |
May 02, 2024 | 49.32 | 49.37 | 49.30 | 49.37 | 50,763 | +0.04(+0.09%) |