Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 50.76 | 50.79 | 50.56 | 50.71 | 198,537 | +0.04(+0.08%) |
Jul 05, 2024 | 50.57 | 50.71 | 50.38 | 50.67 | 348,882 | +0.38(+0.76%) |
Jul 03, 2024 | 50.08 | 50.31 | 50.02 | 50.29 | 375,420 | +0.47(+0.94%) |
Jul 02, 2024 | 49.73 | 49.85 | 49.56 | 49.82 | 296,188 | +0.44(+0.89%) |
Jul 01, 2024 | 49.58 | 49.78 | 49.35 | 49.38 | 598,216 | -0.44(-0.89%) |
Jun 28, 2024 | 50.57 | 50.57 | 49.80 | 49.82 | 1,111,990 | -0.63(-1.24%) |
Jun 27, 2024 | 50.52 | 50.56 | 50.41 | 50.45 | 323,746 | +0.13(+0.26%) |
Jun 26, 2024 | 50.22 | 50.39 | 50.18 | 50.32 | 947,932 | -0.45(-0.88%) |
Jun 25, 2024 | 50.71 | 50.81 | 50.64 | 50.77 | 209,339 | +0.01(+0.02%) |
Jun 24, 2024 | 50.77 | 50.88 | 50.71 | 50.76 | 407,478 | +0.07(+0.14%) |
Jun 21, 2024 | 50.71 | 50.82 | 50.51 | 50.69 | 908,649 | +0.02(+0.04%) |
Jun 20, 2024 | 50.50 | 50.68 | 50.46 | 50.67 | 479,917 | -0.26(-0.51%) |
Jun 18, 2024 | 50.73 | 50.99 | 50.69 | 50.93 | 341,690 | +0.32(+0.63%) |
Jun 17, 2024 | 50.50 | 50.66 | 50.41 | 50.61 | 486,634 | -0.36(-0.70%) |
Jun 14, 2024 | 50.92 | 51.04 | 50.83 | 50.97 | 422,089 | +0.11(+0.22%) |
Jun 13, 2024 | 50.80 | 50.94 | 50.58 | 50.86 | 366,010 | +0.39(+0.77%) |
Jun 12, 2024 | 50.73 | 50.95 | 50.46 | 50.47 | 911,332 | +0.38(+0.76%) |
Jun 11, 2024 | 49.79 | 50.15 | 49.77 | 50.09 | 548,919 | +0.29(+0.58%) |
Jun 10, 2024 | 49.81 | 49.86 | 49.74 | 49.80 | 431,149 | -0.19(-0.38%) |
Jun 07, 2024 | 50.03 | 50.16 | 49.93 | 49.99 | 620,694 | -0.63(-1.24%) |
Jun 06, 2024 | 50.55 | 50.67 | 50.51 | 50.62 | 806,074 | -0.08(-0.16%) |
Jun 05, 2024 | 50.58 | 50.71 | 50.29 | 50.70 | 638,774 | +0.27(+0.53%) |
Jun 04, 2024 | 50.33 | 50.51 | 50.21 | 50.43 | 581,942 | +0.30(+0.60%) |
Jun 03, 2024 | 49.83 | 50.15 | 49.82 | 50.13 | 689,852 | +0.44(+0.88%) |
May 31, 2024 | 49.62 | 49.70 | 49.47 | 49.70 | 949,866 | +0.37(+0.74%) |
May 30, 2024 | 49.22 | 49.36 | 49.13 | 49.33 | 995,910 | +0.41(+0.83%) |
May 29, 2024 | 49.01 | 49.01 | 48.77 | 48.92 | 453,578 | -0.41(-0.82%) |
May 28, 2024 | 49.81 | 49.83 | 49.27 | 49.33 | 478,029 | -0.46(-0.92%) |
May 24, 2024 | 49.62 | 49.80 | 49.57 | 49.78 | 313,828 | +0.19(+0.38%) |
May 23, 2024 | 49.99 | 49.99 | 49.52 | 49.60 | 678,530 | -0.33(-0.66%) |
May 22, 2024 | 49.76 | 49.98 | 49.76 | 49.92 | 379,220 | -0.01(-0.02%) |
May 21, 2024 | 50.02 | 50.05 | 49.91 | 49.93 | 383,254 | +0.12(+0.24%) |
May 20, 2024 | 49.85 | 49.86 | 49.75 | 49.81 | 408,911 | -0.05(-0.10%) |
May 17, 2024 | 49.95 | 50.03 | 49.84 | 49.86 | 276,405 | -0.18(-0.36%) |
May 16, 2024 | 50.27 | 50.27 | 50.02 | 50.04 | 439,081 | -0.11(-0.22%) |
May 15, 2024 | 50.07 | 50.24 | 49.90 | 50.15 | 568,138 | +0.64(+1.30%) |
May 14, 2024 | 49.52 | 49.61 | 49.40 | 49.51 | 384,573 | +0.19(+0.38%) |
May 13, 2024 | 49.48 | 49.51 | 49.31 | 49.32 | 370,186 | +0.03(+0.06%) |
May 10, 2024 | 49.36 | 49.40 | 49.21 | 49.29 | 293,944 | -0.21(-0.42%) |
May 09, 2024 | 49.28 | 49.58 | 49.22 | 49.50 | 806,753 | +0.15(+0.30%) |
May 08, 2024 | 49.33 | 49.50 | 49.33 | 49.35 | 339,070 | -0.23(-0.46%) |
May 07, 2024 | 49.70 | 49.81 | 49.50 | 49.58 | 533,329 | +0.09(+0.18%) |
May 06, 2024 | 49.35 | 49.49 | 49.30 | 49.49 | 658,467 | +0.24(+0.48%) |
May 03, 2024 | 49.34 | 49.40 | 49.03 | 49.25 | 840,913 | +0.40(+0.81%) |
May 02, 2024 | 48.48 | 48.86 | 48.37 | 48.85 | 877,022 | +0.41(+0.84%) |