Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 50.32 | 50.44 | 50.32 | 50.44 | 33,269 | +0.13(+0.26%) |
Jul 11, 2024 | 50.27 | 50.35 | 50.26 | 50.31 | 33,892 | +0.27(+0.54%) |
Jul 10, 2024 | 50.03 | 50.04 | 49.96 | 50.04 | 29,497 | +0.04(+0.08%) |
Jul 09, 2024 | 49.96 | 50.00 | 49.92 | 50.00 | 39,030 | -0.05(-0.10%) |
Jul 08, 2024 | 49.96 | 50.06 | 49.94 | 50.05 | 39,709 | +0.07(+0.14%) |
Jul 05, 2024 | 49.81 | 49.98 | 49.81 | 49.98 | 20,539 | +0.28(+0.56%) |
Jul 03, 2024 | 49.61 | 49.70 | 49.57 | 49.70 | 9,912 | +0.25(+0.51%) |
Jul 02, 2024 | 49.48 | 49.55 | 49.41 | 49.45 | 48,623 | +0.02(+0.04%) |
Jul 01, 2024 | 49.40 | 49.74 | 49.34 | 49.43 | 49,531 | -0.22(-0.44%) |
Jun 28, 2024 | 49.88 | 49.88 | 49.65 | 49.65 | 82,742 | -0.32(-0.64%) |
Jun 27, 2024 | 49.90 | 50.01 | 49.90 | 49.97 | 32,591 | +0.02(+0.04%) |
Jun 26, 2024 | 49.91 | 49.96 | 49.91 | 49.95 | 30,114 | -0.15(-0.30%) |
Jun 25, 2024 | 50.03 | 50.20 | 50.03 | 50.10 | 38,131 | +0.04(+0.08%) |
Jun 24, 2024 | 50.00 | 50.11 | 50.00 | 50.06 | 34,104 | -0.02(-0.04%) |
Jun 21, 2024 | 49.98 | 50.08 | 49.98 | 50.08 | 40,839 | +0.10(+0.20%) |
Jun 20, 2024 | 49.83 | 50.05 | 49.70 | 49.98 | 100,451 | -0.05(-0.10%) |
Jun 18, 2024 | 49.91 | 50.06 | 49.91 | 50.03 | 78,690 | +0.08(+0.16%) |
Jun 17, 2024 | 50.05 | 50.05 | 49.91 | 49.95 | 65,924 | -0.15(-0.30%) |
Jun 14, 2024 | 50.10 | 50.20 | 50.07 | 50.10 | 41,930 | +0.09(+0.18%) |
Jun 13, 2024 | 49.96 | 50.05 | 49.96 | 50.01 | 8,744 | +0.26(+0.52%) |
Jun 12, 2024 | 49.52 | 49.98 | 49.52 | 49.75 | 23,596 | +0.23(+0.46%) |
Jun 11, 2024 | 49.36 | 49.55 | 49.36 | 49.52 | 28,857 | +0.13(+0.26%) |
Jun 10, 2024 | 49.35 | 49.39 | 49.31 | 49.39 | 6,377 | -0.09(-0.19%) |
Jun 07, 2024 | 49.51 | 49.54 | 49.45 | 49.48 | 43,043 | -0.34(-0.68%) |
Jun 06, 2024 | 49.75 | 49.85 | 49.75 | 49.83 | 10,363 | +0.04(+0.07%) |
Jun 05, 2024 | 49.77 | 49.81 | 49.64 | 49.79 | 15,197 | +0.16(+0.32%) |
Jun 04, 2024 | 49.56 | 49.69 | 49.56 | 49.63 | 26,049 | +0.20(+0.40%) |
Jun 03, 2024 | 49.41 | 49.49 | 49.39 | 49.43 | 7,614 | +0.29(+0.59%) |
May 31, 2024 | 49.13 | 49.23 | 49.13 | 49.14 | 32,180 | +0.20(+0.40%) |
May 30, 2024 | 48.96 | 49.01 | 48.94 | 48.94 | 21,535 | +0.07(+0.15%) |
May 29, 2024 | 48.92 | 48.92 | 48.80 | 48.87 | 19,074 | -0.17(-0.35%) |
May 28, 2024 | 49.15 | 49.22 | 49.04 | 49.04 | 55,857 | -0.15(-0.30%) |
May 24, 2024 | 49.16 | 49.23 | 49.16 | 49.19 | 6,117 | +0.03(+0.06%) |
May 23, 2024 | 49.22 | 49.30 | 49.11 | 49.16 | 39,149 | -0.15(-0.30%) |
May 22, 2024 | 49.28 | 49.36 | 49.27 | 49.31 | 17,923 | -0.02(-0.04%) |
May 21, 2024 | 49.35 | 49.37 | 49.32 | 49.33 | 18,349 | +0.08(+0.16%) |
May 20, 2024 | 49.21 | 49.26 | 49.21 | 49.25 | 13,131 | -0.05(-0.10%) |
May 17, 2024 | 49.32 | 49.34 | 49.28 | 49.30 | 22,573 | -0.11(-0.22%) |
May 16, 2024 | 49.41 | 49.49 | 49.39 | 49.41 | 48,066 | -0.08(-0.16%) |
May 15, 2024 | 49.42 | 49.53 | 49.40 | 49.49 | 31,478 | +0.35(+0.71%) |
May 14, 2024 | 49.09 | 49.16 | 49.08 | 49.14 | 43,403 | +0.14(+0.28%) |
May 13, 2024 | 49.07 | 49.10 | 49.00 | 49.00 | 39,369 | -0.02(-0.04%) |
May 10, 2024 | 49.05 | 49.06 | 49.02 | 49.02 | 46,153 | -0.12(-0.24%) |
May 09, 2024 | 48.92 | 49.17 | 48.92 | 49.14 | 10,768 | +0.16(+0.33%) |
May 08, 2024 | 48.97 | 49.02 | 48.96 | 48.98 | 22,396 | -0.11(-0.22%) |
May 07, 2024 | 48.92 | 49.11 | 48.92 | 49.09 | 25,148 | +0.13(+0.26%) |
May 06, 2024 | 48.77 | 48.98 | 48.77 | 48.96 | 25,095 | +0.12(+0.24%) |
May 03, 2024 | 48.98 | 48.98 | 48.62 | 48.84 | 67,149 | +0.22(+0.45%) |
May 02, 2024 | 48.45 | 48.67 | 48.38 | 48.62 | 78,097 | +0.21(+0.43%) |