Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 50.10 | 50.17 | 50.07 | 50.16 | 3,303 | +0.06(+0.11%) |
Jul 16, 2024 | 50.12 | 50.15 | 50.08 | 50.10 | 2,344 | +0.05(+0.11%) |
Jul 15, 2024 | 50.11 | 50.12 | 49.98 | 50.05 | 3,578 | -0.00(-0.00%) |
Jul 12, 2024 | 50.04 | 50.05 | 50.01 | 50.05 | 2,544 | +0.06(+0.12%) |
Jul 11, 2024 | 49.94 | 50.02 | 49.90 | 49.99 | 54,199 | +0.17(+0.35%) |
Jul 10, 2024 | 49.82 | 49.84 | 49.80 | 49.82 | 85,311 | +0.11(+0.21%) |
Jul 09, 2024 | 49.57 | 49.84 | 49.57 | 49.71 | 14,068 | -0.10(-0.20%) |
Jul 08, 2024 | 49.75 | 49.86 | 49.72 | 49.81 | 3,307 | +0.08(+0.16%) |
Jul 05, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 1,135 | +0.19(+0.38%) |
Jul 03, 2024 | 49.55 | 49.67 | 49.54 | 49.54 | 4,452 | +0.15(+0.30%) |
Jul 02, 2024 | 49.36 | 49.50 | 49.36 | 49.39 | 5,793 | -0.02(-0.04%) |
Jul 01, 2024 | 49.42 | 49.43 | 49.34 | 49.41 | 5,510 | -0.23(-0.46%) |
Jun 28, 2024 | 49.68 | 49.80 | 49.64 | 49.64 | 5,122 | -0.11(-0.23%) |
Jun 27, 2024 | 49.64 | 49.75 | 49.64 | 49.75 | 3,048 | +0.07(+0.15%) |
Jun 26, 2024 | 49.77 | 49.77 | 49.63 | 49.68 | 2,753 | -0.09(-0.19%) |
Jun 25, 2024 | 49.76 | 49.80 | 49.75 | 49.77 | 2,544 | +0.02(+0.05%) |
Jun 24, 2024 | 49.77 | 49.78 | 49.67 | 49.75 | 6,094 | +0.08(+0.15%) |
Jun 21, 2024 | 49.61 | 49.74 | 49.61 | 49.67 | 4,656 | -0.07(-0.13%) |
Jun 20, 2024 | 49.63 | 49.74 | 49.55 | 49.74 | 6,448 | +0.19(+0.38%) |
Jun 18, 2024 | 49.61 | 49.66 | 49.55 | 49.55 | 8,318 | -0.03(-0.06%) |
Jun 17, 2024 | 49.55 | 49.58 | 49.40 | 49.58 | 2,941 | +0.05(+0.09%) |
Jun 14, 2024 | 49.56 | 49.62 | 49.51 | 49.53 | 2,866 | -0.05(-0.09%) |
Jun 13, 2024 | 49.56 | 49.58 | 49.50 | 49.58 | 942 | -0.02(-0.04%) |
Jun 12, 2024 | 49.47 | 49.60 | 49.41 | 49.60 | 8,994 | +0.30(+0.61%) |
Jun 11, 2024 | 49.31 | 49.35 | 49.18 | 49.30 | 13,184 | +0.14(+0.28%) |
Jun 10, 2024 | 49.33 | 49.35 | 49.16 | 49.16 | 134,128 | -0.03(-0.06%) |
Jun 07, 2024 | 49.27 | 49.37 | 49.19 | 49.19 | 104,618 | -0.26(-0.52%) |
Jun 06, 2024 | 49.40 | 49.51 | 49.40 | 49.45 | 95,678 | +0.10(+0.21%) |
Jun 05, 2024 | 49.40 | 49.47 | 49.34 | 49.34 | 6,292 | -0.08(-0.16%) |
Jun 04, 2024 | 49.33 | 49.42 | 49.28 | 49.42 | 2,425 | +0.08(+0.16%) |
Jun 03, 2024 | 49.23 | 49.34 | 49.23 | 49.34 | 92,997 | +0.17(+0.35%) |
May 31, 2024 | 49.14 | 49.17 | 49.03 | 49.17 | 4,539 | +0.07(+0.14%) |
May 30, 2024 | 48.99 | 49.10 | 48.94 | 49.10 | 4,040 | +0.12(+0.24%) |
May 29, 2024 | 48.91 | 49.05 | 48.91 | 48.98 | 2,166 | -0.18(-0.36%) |
May 28, 2024 | 49.14 | 49.25 | 49.10 | 49.16 | 2,794 | -0.03(-0.06%) |
May 24, 2024 | 49.24 | 49.25 | 49.10 | 49.19 | 3,246 | -0.02(-0.04%) |
May 23, 2024 | 49.36 | 49.36 | 49.13 | 49.21 | 6,393 | -0.05(-0.10%) |
May 22, 2024 | 49.19 | 49.32 | 49.19 | 49.26 | 3,016 | -0.05(-0.11%) |
May 21, 2024 | 49.37 | 49.37 | 49.31 | 49.31 | 2,519 | -0.01(-0.03%) |
May 20, 2024 | 49.33 | 49.38 | 49.22 | 49.33 | 16,796 | +0.03(+0.06%) |
May 17, 2024 | 49.23 | 49.32 | 49.23 | 49.30 | 6,187 | +0.00(+0.01%) |
May 16, 2024 | 49.18 | 49.30 | 49.15 | 49.29 | 8,562 | +0.07(+0.15%) |
May 15, 2024 | 49.09 | 49.22 | 49.07 | 49.22 | 3,353 | +0.20(+0.42%) |
May 14, 2024 | 49.03 | 49.03 | 49.01 | 49.02 | 2,649 | +0.07(+0.15%) |
May 13, 2024 | 48.89 | 49.02 | 48.89 | 48.94 | 17,003 | +0.05(+0.09%) |
May 10, 2024 | 48.97 | 48.97 | 48.83 | 48.90 | 3,350 | -0.08(-0.17%) |
May 09, 2024 | 48.94 | 48.98 | 48.86 | 48.98 | 2,821 | +0.10(+0.21%) |
May 08, 2024 | 48.90 | 48.94 | 48.80 | 48.88 | 26,139 | -0.03(-0.07%) |
May 07, 2024 | 48.98 | 48.98 | 48.84 | 48.91 | 2,855 | +0.10(+0.20%) |
May 06, 2024 | 48.68 | 48.81 | 48.68 | 48.81 | 3,690 | +0.13(+0.27%) |
May 03, 2024 | 48.53 | 48.68 | 48.52 | 48.68 | 2,562 | +0.25(+0.51%) |
May 02, 2024 | 48.35 | 48.43 | 48.27 | 48.43 | 3,349 | +0.30(+0.62%) |