Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 806,039 | +0.01(+0.02%) |
Jul 29, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 867,262 | +0.00(+0.00%) |
Jul 26, 2024 | 49.99 | 50.01 | 49.99 | 50.00 | 897,158 | +0.02(+0.04%) |
Jul 25, 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 1,404,697 | +0.01(+0.02%) |
Jul 24, 2024 | 49.97 | 49.98 | 49.97 | 49.97 | 1,193,560 | +0.01(+0.02%) |
Jul 23, 2024 | 49.98 | 49.98 | 49.96 | 49.96 | 837,470 | +0.00(+0.00%) |
Jul 22, 2024 | 49.95 | 49.97 | 49.95 | 49.96 | 1,815,334 | +0.01(+0.02%) |
Jul 19, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 609,387 | +0.01(+0.02%) |
Jul 18, 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 948,520 | +0.01(+0.02%) |
Jul 17, 2024 | 49.93 | 49.94 | 49.92 | 49.93 | 992,855 | +0.00(+0.00%) |
Jul 16, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 1,061,312 | +0.02(+0.04%) |
Jul 15, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 748,249 | +0.01(+0.02%) |
Jul 12, 2024 | 49.91 | 49.91 | 49.90 | 49.90 | 893,918 | +0.01(+0.02%) |
Jul 11, 2024 | 49.88 | 49.89 | 49.87 | 49.89 | 1,514,155 | +0.02(+0.04%) |
Jul 10, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 1,227,984 | -0.01(-0.02%) |
Jul 09, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 1,152,559 | +0.02(+0.04%) |
Jul 08, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 959,230 | +0.00(+0.00%) |
Jul 05, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 1,039,014 | +0.02(+0.04%) |
Jul 03, 2024 | 49.83 | 49.84 | 49.83 | 49.84 | 612,577 | +0.01(+0.02%) |
Jul 02, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 1,176,126 | +0.02(+0.04%) |
Jul 01, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 1,679,570 | -0.21(-0.42%) |
Jun 28, 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 1,124,103 | +0.01(+0.02%) |
Jun 27, 2024 | 50.00 | 50.01 | 49.99 | 50.01 | 1,316,222 | +0.02(+0.04%) |
Jun 26, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 804,905 | -0.01(-0.02%) |
Jun 25, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 708,604 | +0.02(+0.04%) |
Jun 24, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 999,815 | +0.00(+0.00%) |
Jun 21, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 1,121,510 | +0.03(+0.06%) |
Jun 20, 2024 | 49.95 | 49.96 | 49.94 | 49.95 | 783,498 | +0.00(+0.00%) |
Jun 18, 2024 | 49.94 | 49.95 | 49.93 | 49.95 | 1,086,239 | +0.03(+0.06%) |
Jun 17, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 1,099,652 | +0.00(+0.00%) |
Jun 14, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 1,017,229 | +0.01(+0.02%) |
Jun 13, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 679,572 | +0.01(+0.02%) |
Jun 12, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 970,734 | +0.01(+0.02%) |
Jun 11, 2024 | 49.89 | 49.89 | 49.88 | 49.89 | 886,349 | +0.01(+0.02%) |
Jun 10, 2024 | 49.88 | 49.89 | 49.87 | 49.88 | 886,976 | +0.00(+0.00%) |
Jun 07, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 1,382,868 | +0.02(+0.04%) |
Jun 06, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 705,676 | +0.01(+0.02%) |
Jun 05, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 956,307 | +0.01(+0.02%) |
Jun 04, 2024 | 49.85 | 49.85 | 49.83 | 49.84 | 989,096 | +0.00(+0.00%) |
Jun 03, 2024 | 49.84 | 49.84 | 49.83 | 49.84 | 1,950,365 | +0.01(+0.02%) |
May 31, 2024 | 49.81 | 49.83 | 49.81 | 49.83 | 2,371,953 | +0.03(+0.06%) |
May 30, 2024 | 49.81 | 49.81 | 49.79 | 49.80 | 828,767 | +0.01(+0.02%) |
May 29, 2024 | 49.80 | 49.80 | 49.79 | 49.79 | 1,025,067 | +0.00(+0.00%) |
May 28, 2024 | 49.80 | 49.80 | 49.79 | 49.79 | 797,644 | -0.01(-0.02%) |
May 24, 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 841,010 | +0.01(+0.02%) |
May 23, 2024 | 49.79 | 49.79 | 49.78 | 49.79 | 950,271 | +0.03(+0.07%) |
May 22, 2024 | 49.76 | 49.76 | 49.75 | 49.76 | 1,153,567 | +0.00(+0.01%) |
May 21, 2024 | 49.75 | 49.75 | 49.74 | 49.75 | 833,540 | +0.01(+0.02%) |
May 20, 2024 | 49.75 | 49.75 | 49.73 | 49.74 | 1,060,546 | +0.00(+0.00%) |
May 17, 2024 | 49.74 | 49.74 | 49.73 | 49.74 | 891,986 | +0.01(+0.02%) |
May 16, 2024 | 49.72 | 49.73 | 49.72 | 49.73 | 920,709 | +0.03(+0.06%) |
May 15, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 1,007,825 | +0.00(+0.00%) |
May 14, 2024 | 49.70 | 49.70 | 49.69 | 49.70 | 800,407 | +0.01(+0.02%) |
May 13, 2024 | 49.70 | 49.70 | 49.69 | 49.69 | 953,108 | +0.00(+0.00%) |
May 10, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 947,966 | +0.01(+0.02%) |
May 09, 2024 | 49.67 | 49.68 | 49.67 | 49.68 | 1,158,252 | +0.02(+0.04%) |
May 08, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 1,353,257 | +0.01(+0.02%) |
May 07, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 764,493 | +0.01(+0.02%) |
May 06, 2024 | 49.65 | 49.65 | 49.63 | 49.64 | 1,746,038 | +0.00(+0.01%) |
May 03, 2024 | 49.64 | 49.64 | 49.63 | 49.64 | 1,114,526 | +0.00(+0.01%) |
May 02, 2024 | 49.63 | 49.63 | 49.62 | 49.63 | 1,011,820 | +0.02(+0.04%) |