Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.66 | 50.68 | 50.63 | 50.65 | 2,960 | +0.10(+0.21%) |
Jul 25, 2024 | 50.58 | 50.58 | 50.54 | 50.55 | 2,563 | -0.01(-0.01%) |
Jul 24, 2024 | 50.62 | 50.63 | 50.53 | 50.55 | 6,121 | +0.01(+0.02%) |
Jul 23, 2024 | 50.58 | 50.59 | 50.54 | 50.54 | 6,903 | +0.03(+0.05%) |
Jul 22, 2024 | 50.53 | 50.55 | 50.52 | 50.52 | 14,170 | +0.01(+0.03%) |
Jul 19, 2024 | 50.49 | 50.51 | 50.49 | 50.51 | 1,176 | -0.04(-0.08%) |
Jul 18, 2024 | 50.62 | 50.64 | 50.55 | 50.55 | 3,790 | -0.08(-0.17%) |
Jul 17, 2024 | 50.55 | 50.64 | 50.55 | 50.63 | 8,499 | +0.05(+0.10%) |
Jul 16, 2024 | 50.56 | 50.63 | 50.56 | 50.58 | 26,627 | +0.03(+0.05%) |
Jul 15, 2024 | 50.55 | 50.61 | 50.55 | 50.55 | 27,859 | -0.03(-0.05%) |
Jul 12, 2024 | 50.56 | 50.58 | 50.54 | 50.58 | 16,581 | +0.08(+0.17%) |
Jul 11, 2024 | 50.50 | 50.52 | 50.47 | 50.50 | 1,469 | +0.12(+0.24%) |
Jul 10, 2024 | 50.38 | 50.38 | 50.35 | 50.38 | 3,294 | +0.03(+0.07%) |
Jul 09, 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 3,516 | +0.01(+0.02%) |
Jul 08, 2024 | 50.36 | 50.36 | 50.33 | 50.33 | 2,022 | -0.04(-0.08%) |
Jul 05, 2024 | 50.33 | 50.39 | 50.33 | 50.37 | 18,212 | +0.15(+0.31%) |
Jul 03, 2024 | 50.20 | 50.22 | 50.19 | 50.22 | 2,997 | +0.13(+0.25%) |
Jul 02, 2024 | 50.10 | 50.10 | 50.06 | 50.09 | 5,390 | +0.04(+0.08%) |
Jul 01, 2024 | 50.01 | 50.05 | 49.99 | 50.05 | 14,000 | -0.21(-0.41%) |
Jun 28, 2024 | 50.33 | 50.33 | 50.26 | 50.26 | 6,735 | -0.00(-0.01%) |
Jun 27, 2024 | 50.26 | 50.29 | 50.24 | 50.26 | 6,396 | +0.05(+0.11%) |
Jun 26, 2024 | 50.21 | 50.22 | 50.20 | 50.21 | 3,652 | -0.09(-0.17%) |
Jun 25, 2024 | 50.29 | 50.30 | 50.25 | 50.29 | 10,351 | +0.00(+0.01%) |
Jun 24, 2024 | 50.32 | 50.32 | 50.29 | 50.29 | 3,875 | +0.01(+0.01%) |
Jun 21, 2024 | 50.24 | 50.31 | 50.24 | 50.28 | 6,066 | -0.01(-0.01%) |
Jun 20, 2024 | 50.26 | 50.30 | 50.24 | 50.29 | 11,248 | -0.00(-0.01%) |
Jun 18, 2024 | 50.33 | 50.33 | 50.27 | 50.30 | 6,535 | +0.07(+0.13%) |
Jun 17, 2024 | 50.24 | 50.25 | 50.21 | 50.23 | 4,488 | -0.05(-0.09%) |
Jun 14, 2024 | 50.26 | 50.30 | 50.26 | 50.28 | 3,406 | -0.05(-0.11%) |
Jun 13, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 5,522 | +0.10(+0.20%) |
Jun 12, 2024 | 50.27 | 50.35 | 50.23 | 50.23 | 3,301 | +0.14(+0.28%) |
Jun 11, 2024 | 50.05 | 50.09 | 50.05 | 50.09 | 1,378 | +0.06(+0.12%) |
Jun 10, 2024 | 50.03 | 50.05 | 50.02 | 50.03 | 16,538 | -0.02(-0.03%) |
Jun 07, 2024 | 50.08 | 50.08 | 50.04 | 50.04 | 14,666 | -0.18(-0.35%) |
Jun 06, 2024 | 50.20 | 50.24 | 50.20 | 50.22 | 9,501 | -0.02(-0.04%) |
Jun 05, 2024 | 50.16 | 50.24 | 50.16 | 50.24 | 8,715 | +0.07(+0.13%) |
Jun 04, 2024 | 50.15 | 50.19 | 50.13 | 50.17 | 14,686 | +0.08(+0.17%) |
Jun 03, 2024 | 50.05 | 50.12 | 50.04 | 50.09 | 7,782 | +0.12(+0.23%) |
May 31, 2024 | 49.97 | 49.98 | 49.93 | 49.97 | 19,036 | +0.11(+0.23%) |
May 30, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 531,896 | +0.08(+0.15%) |
May 29, 2024 | 49.79 | 49.81 | 49.76 | 49.79 | 3,316 | -0.04(-0.07%) |
May 28, 2024 | 49.90 | 49.90 | 49.80 | 49.82 | 8,100 | -0.05(-0.11%) |
May 24, 2024 | 49.86 | 49.91 | 49.86 | 49.88 | 5,712 | +0.02(+0.03%) |
May 23, 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 243,866 | -0.07(-0.14%) |
May 22, 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 1,120 | -0.03(-0.06%) |
May 21, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 832 | +0.02(+0.04%) |
May 20, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 77 | -0.01(-0.02%) |
May 17, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 1,159 | -0.00(-0.01%) |
May 16, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 40 | -0.06(-0.11%) |
May 15, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 330 | +0.15(+0.30%) |
May 14, 2024 | 49.83 | 49.86 | 49.83 | 49.86 | 1,982 | +0.07(+0.14%) |
May 13, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 154 | -0.01(-0.01%) |
May 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 100 | -0.05(-0.11%) |
May 09, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +0.03(+0.05%) |
May 08, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 9 | -0.03(-0.07%) |
May 07, 2024 | 49.87 | 49.91 | 49.86 | 49.86 | 278 | +0.01(+0.02%) |
May 06, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +0.02(+0.03%) |
May 03, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 100 | +0.13(+0.27%) |
May 02, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 100 | +0.16(+0.32%) |