Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.10 | 50.11 | 50.09 | 50.10 | 122,994 | +0.03(+0.06%) |
Jul 25, 2024 | 50.09 | 50.09 | 50.07 | 50.08 | 107,280 | +0.00(+0.00%) |
Jul 24, 2024 | 50.07 | 50.08 | 50.06 | 50.08 | 135,102 | +0.03(+0.05%) |
Jul 23, 2024 | 50.08 | 50.08 | 50.05 | 50.05 | 180,506 | -0.01(-0.01%) |
Jul 22, 2024 | 50.07 | 50.07 | 50.05 | 50.05 | 648,604 | +0.01(+0.02%) |
Jul 19, 2024 | 50.07 | 50.07 | 50.04 | 50.05 | 47,443 | +0.02(+0.04%) |
Jul 18, 2024 | 50.05 | 50.05 | 50.02 | 50.02 | 53,823 | +0.00(+0.00%) |
Jul 17, 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 95,046 | +0.01(+0.02%) |
Jul 16, 2024 | 50.00 | 50.02 | 50.00 | 50.02 | 107,585 | +0.01(+0.01%) |
Jul 15, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 68,256 | +0.02(+0.03%) |
Jul 12, 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 79,128 | +0.02(+0.04%) |
Jul 11, 2024 | 49.97 | 49.98 | 49.96 | 49.97 | 113,757 | +0.01(+0.03%) |
Jul 10, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 240,213 | +0.01(+0.02%) |
Jul 09, 2024 | 49.95 | 49.96 | 49.93 | 49.95 | 97,077 | +0.02(+0.03%) |
Jul 08, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 113,226 | +0.01(+0.01%) |
Jul 05, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 51,837 | +0.02(+0.04%) |
Jul 03, 2024 | 49.93 | 49.93 | 49.90 | 49.91 | 29,345 | +0.01(+0.03%) |
Jul 02, 2024 | 49.90 | 49.90 | 49.88 | 49.90 | 113,168 | +0.01(+0.01%) |
Jul 01, 2024 | 49.89 | 49.89 | 49.87 | 49.89 | 181,437 | -0.19(-0.38%) |
Jun 28, 2024 | 50.08 | 50.10 | 50.08 | 50.08 | 115,485 | +0.01(+0.02%) |
Jun 27, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 60,117 | +0.01(+0.02%) |
Jun 26, 2024 | 50.07 | 50.07 | 50.05 | 50.06 | 86,016 | +0.02(+0.03%) |
Jun 25, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 118,762 | -0.00(-0.01%) |
Jun 24, 2024 | 50.07 | 50.07 | 50.03 | 50.05 | 64,673 | +0.01(+0.02%) |
Jun 21, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 118,072 | +0.02(+0.04%) |
Jun 20, 2024 | 50.03 | 50.03 | 50.01 | 50.02 | 87,088 | +0.02(+0.03%) |
Jun 18, 2024 | 49.99 | 50.02 | 49.99 | 50.01 | 120,227 | +0.01(+0.02%) |
Jun 17, 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 237,131 | +0.00(+0.01%) |
Jun 14, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 60,572 | +0.02(+0.04%) |
Jun 13, 2024 | 50.00 | 50.00 | 49.96 | 49.97 | 210,119 | +0.00(+0.00%) |
Jun 12, 2024 | 49.98 | 49.98 | 49.96 | 49.97 | 656,744 | +0.02(+0.05%) |
Jun 11, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 70,175 | +0.01(+0.02%) |
Jun 10, 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 94,616 | -0.00(-0.01%) |
Jun 07, 2024 | 49.95 | 49.95 | 49.93 | 49.94 | 75,631 | +0.02(+0.05%) |
Jun 06, 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 43,019 | +0.01(+0.02%) |
Jun 05, 2024 | 49.91 | 49.91 | 49.89 | 49.91 | 82,969 | +0.01(+0.01%) |
Jun 04, 2024 | 49.92 | 49.92 | 49.88 | 49.90 | 303,819 | +0.02(+0.03%) |
Jun 03, 2024 | 49.88 | 49.90 | 49.88 | 49.88 | 175,113 | +0.00(+0.01%) |
May 31, 2024 | 49.89 | 49.89 | 49.86 | 49.88 | 160,312 | +0.02(+0.05%) |
May 30, 2024 | 49.86 | 49.86 | 49.84 | 49.86 | 64,958 | +0.00(+0.00%) |
May 29, 2024 | 49.87 | 49.89 | 49.85 | 49.86 | 61,658 | +0.01(+0.01%) |
May 28, 2024 | 49.88 | 49.88 | 49.84 | 49.85 | 78,409 | +0.01(+0.01%) |
May 24, 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 110,430 | -0.01(-0.01%) |
May 23, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 147,646 | +0.04(+0.09%) |
May 22, 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 59,154 | +0.00(+0.00%) |
May 21, 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 49,588 | +0.01(+0.03%) |
May 20, 2024 | 49.78 | 49.80 | 49.78 | 49.79 | 82,842 | -0.01(-0.01%) |
May 17, 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 95,559 | +0.01(+0.01%) |
May 16, 2024 | 49.79 | 49.80 | 49.78 | 49.79 | 109,791 | +0.02(+0.05%) |
May 15, 2024 | 49.76 | 49.77 | 49.75 | 49.77 | 232,738 | +0.00(+0.01%) |
May 14, 2024 | 49.76 | 49.76 | 49.75 | 49.76 | 70,551 | +0.01(+0.03%) |
May 13, 2024 | 49.75 | 49.76 | 49.74 | 49.75 | 105,281 | +0.00(+0.01%) |
May 10, 2024 | 49.73 | 49.75 | 49.73 | 49.74 | 84,209 | +0.00(+0.00%) |
May 09, 2024 | 49.74 | 49.74 | 49.73 | 49.74 | 49,050 | +0.02(+0.04%) |
May 08, 2024 | 49.74 | 49.74 | 49.71 | 49.72 | 110,682 | +0.01(+0.02%) |
May 07, 2024 | 49.73 | 49.73 | 49.70 | 49.71 | 94,501 | +0.00(+0.01%) |
May 06, 2024 | 49.69 | 49.71 | 49.69 | 49.71 | 117,995 | +0.00(+0.01%) |
May 03, 2024 | 49.72 | 49.74 | 49.69 | 49.70 | 177,741 | +0.02(+0.03%) |
May 02, 2024 | 49.72 | 49.72 | 49.68 | 49.69 | 94,743 | +0.02(+0.04%) |