Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 51.10 | 51.17 | 51.10 | 51.15 | 1,946 | +0.09(+0.17%) |
Jul 11, 2024 | 51.06 | 51.08 | 51.00 | 51.06 | 4,863 | +0.09(+0.19%) |
Jul 10, 2024 | 50.97 | 51.05 | 50.89 | 50.97 | 6,881 | +0.03(+0.07%) |
Jul 09, 2024 | 50.82 | 50.94 | 50.82 | 50.94 | 8,476 | +0.03(+0.06%) |
Jul 08, 2024 | 50.93 | 50.96 | 50.87 | 50.91 | 7,258 | -0.06(-0.11%) |
Jul 05, 2024 | 50.93 | 50.99 | 50.93 | 50.96 | 1,721 | +0.11(+0.21%) |
Jul 03, 2024 | 50.80 | 50.88 | 50.80 | 50.85 | 1,905 | +0.08(+0.15%) |
Jul 02, 2024 | 50.78 | 50.79 | 50.74 | 50.78 | 5,834 | +0.08(+0.15%) |
Jul 01, 2024 | 50.73 | 50.73 | 50.70 | 50.70 | 585 | -0.21(-0.41%) |
Jun 28, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 259 | -0.01(-0.01%) |
Jun 27, 2024 | 50.96 | 50.96 | 50.91 | 50.91 | 839 | +0.05(+0.10%) |
Jun 26, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 234 | -0.04(-0.08%) |
Jun 25, 2024 | 50.85 | 50.93 | 50.85 | 50.91 | 2,016 | +0.01(+0.02%) |
Jun 24, 2024 | 50.88 | 50.90 | 50.85 | 50.90 | 1,622 | -0.01(-0.02%) |
Jun 21, 2024 | 50.89 | 50.91 | 50.88 | 50.91 | 2,503 | +0.01(+0.02%) |
Jun 20, 2024 | 50.88 | 50.92 | 50.82 | 50.90 | 2,651 | +0.03(+0.06%) |
Jun 18, 2024 | 50.87 | 50.89 | 50.87 | 50.87 | 2,480 | +0.01(+0.01%) |
Jun 17, 2024 | 50.83 | 50.89 | 50.80 | 50.86 | 13,470 | -0.00(-0.00%) |
Jun 14, 2024 | 50.84 | 50.88 | 50.82 | 50.86 | 3,626 | -0.04(-0.08%) |
Jun 13, 2024 | 50.87 | 50.97 | 50.87 | 50.90 | 12,020 | +0.06(+0.12%) |
Jun 12, 2024 | 50.90 | 50.95 | 50.84 | 50.84 | 14,432 | +0.10(+0.19%) |
Jun 11, 2024 | 50.68 | 50.84 | 50.67 | 50.74 | 15,662 | +0.07(+0.14%) |
Jun 10, 2024 | 50.65 | 50.70 | 50.65 | 50.67 | 4,501 | -0.00(-0.01%) |
Jun 07, 2024 | 50.65 | 50.71 | 50.65 | 50.67 | 3,708 | -0.12(-0.23%) |
Jun 06, 2024 | 50.77 | 50.86 | 50.77 | 50.79 | 4,607 | +0.03(+0.07%) |
Jun 05, 2024 | 50.71 | 50.77 | 50.71 | 50.76 | 1,768 | +0.06(+0.12%) |
Jun 04, 2024 | 50.73 | 50.73 | 50.65 | 50.69 | 377,880 | -0.02(-0.04%) |
Jun 03, 2024 | 50.66 | 50.72 | 50.66 | 50.72 | 3,509 | +0.13(+0.26%) |
May 31, 2024 | 50.59 | 50.61 | 50.47 | 50.59 | 4,197 | +0.08(+0.15%) |
May 30, 2024 | 50.53 | 50.55 | 50.51 | 50.51 | 1,257 | +0.07(+0.14%) |
May 29, 2024 | 50.42 | 50.45 | 50.40 | 50.44 | 3,008 | -0.02(-0.04%) |
May 28, 2024 | 50.55 | 50.55 | 50.46 | 50.46 | 3,156 | -0.07(-0.14%) |
May 24, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 413 | +0.01(+0.03%) |
May 23, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 203 | -0.04(-0.08%) |
May 22, 2024 | 50.59 | 50.59 | 50.56 | 50.56 | 733 | -0.05(-0.10%) |
May 21, 2024 | 50.62 | 50.62 | 50.58 | 50.61 | 1,663 | +0.01(+0.02%) |
May 20, 2024 | 50.60 | 50.62 | 50.54 | 50.60 | 3,803 | +0.01(+0.03%) |
May 17, 2024 | 50.59 | 50.59 | 50.57 | 50.58 | 919 | -0.03(-0.06%) |
May 16, 2024 | 50.54 | 50.65 | 50.54 | 50.61 | 5,130 | -0.03(-0.05%) |
May 15, 2024 | 50.65 | 50.67 | 50.64 | 50.64 | 1,182 | +0.10(+0.20%) |
May 14, 2024 | 50.50 | 50.57 | 50.46 | 50.53 | 4,466 | +0.06(+0.13%) |
May 13, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 2 | -0.01(-0.03%) |
May 10, 2024 | 50.49 | 50.51 | 50.48 | 50.49 | 13,673 | -0.03(-0.07%) |
May 09, 2024 | 50.49 | 50.56 | 50.48 | 50.52 | 7,260 | +0.06(+0.13%) |
May 08, 2024 | 50.48 | 50.50 | 50.41 | 50.46 | 27,342 | -0.03(-0.06%) |
May 07, 2024 | 50.51 | 50.51 | 50.48 | 50.49 | 11,640 | +0.03(+0.06%) |
May 06, 2024 | 50.43 | 50.46 | 50.43 | 50.46 | 1,094 | +0.02(+0.04%) |
May 03, 2024 | 50.50 | 50.50 | 50.41 | 50.44 | 1,229 | +0.07(+0.15%) |
May 02, 2024 | 50.28 | 50.36 | 50.28 | 50.36 | 303 | +0.12(+0.23%) |