Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 2,469 | -0.01(-0.02%) |
Jul 18, 2024 | 50.21 | 50.21 | 49.95 | 49.97 | 5,491 | +0.04(+0.07%) |
Jul 17, 2024 | 49.90 | 49.98 | 49.86 | 49.93 | 42,672 | -0.13(-0.26%) |
Jul 16, 2024 | 49.90 | 50.06 | 49.89 | 50.06 | 9,855 | +0.14(+0.29%) |
Jul 15, 2024 | 49.92 | 49.95 | 49.86 | 49.92 | 9,137 | -0.01(-0.03%) |
Jul 12, 2024 | 49.85 | 50.13 | 49.84 | 49.93 | 34,389 | +0.04(+0.07%) |
Jul 11, 2024 | 49.83 | 49.91 | 49.83 | 49.89 | 5,984 | +0.10(+0.19%) |
Jul 10, 2024 | 49.75 | 49.82 | 49.75 | 49.80 | 10,960 | +0.02(+0.04%) |
Jul 09, 2024 | 49.76 | 49.78 | 49.76 | 49.78 | 3,434 | -0.01(-0.03%) |
Jul 08, 2024 | 49.76 | 49.79 | 49.71 | 49.79 | 5,119 | +0.05(+0.10%) |
Jul 05, 2024 | 49.84 | 49.84 | 49.72 | 49.74 | 2,880 | +0.02(+0.05%) |
Jul 03, 2024 | 49.69 | 49.72 | 49.68 | 49.72 | 2,496 | +0.10(+0.20%) |
Jul 02, 2024 | 49.64 | 49.69 | 49.57 | 49.62 | 27,686 | -0.01(-0.02%) |
Jul 01, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 576 | +0.02(+0.04%) |
Jun 28, 2024 | 49.78 | 49.78 | 49.61 | 49.61 | 5,823 | -0.20(-0.39%) |
Jun 27, 2024 | 49.81 | 49.83 | 49.79 | 49.81 | 2,093 | +0.04(+0.07%) |
Jun 26, 2024 | 49.81 | 49.84 | 49.74 | 49.77 | 4,912 | -0.10(-0.20%) |
Jun 25, 2024 | 49.86 | 49.98 | 49.84 | 49.87 | 13,669 | +0.00(+0.00%) |
Jun 24, 2024 | 49.82 | 49.92 | 49.72 | 49.87 | 11,460 | +0.03(+0.07%) |
Jun 21, 2024 | 49.85 | 49.93 | 49.71 | 49.84 | 7,310 | -0.01(-0.01%) |
Jun 20, 2024 | 49.86 | 49.94 | 49.79 | 49.84 | 9,042 | -0.04(-0.08%) |
Jun 18, 2024 | 49.85 | 49.94 | 49.77 | 49.88 | 18,960 | +0.07(+0.13%) |
Jun 17, 2024 | 49.87 | 49.87 | 49.76 | 49.81 | 15,886 | -0.02(-0.03%) |
Jun 14, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 463 | +0.03(+0.06%) |
Jun 13, 2024 | 49.81 | 49.86 | 49.77 | 49.80 | 2,175 | +0.04(+0.08%) |
Jun 12, 2024 | 49.79 | 49.80 | 49.71 | 49.76 | 13,585 | +0.07(+0.14%) |
Jun 11, 2024 | 49.69 | 49.69 | 49.61 | 49.69 | 8,831 | +0.04(+0.08%) |
Jun 10, 2024 | 49.73 | 49.75 | 49.56 | 49.65 | 48,673 | -0.07(-0.13%) |
Jun 07, 2024 | 49.76 | 49.76 | 49.67 | 49.72 | 5,585 | -0.00(-0.01%) |
Jun 06, 2024 | 49.71 | 49.73 | 49.62 | 49.72 | 10,771 | +0.01(+0.02%) |
Jun 05, 2024 | 49.62 | 49.71 | 49.56 | 49.71 | 9,308 | +0.08(+0.16%) |
Jun 04, 2024 | 49.63 | 49.70 | 49.58 | 49.63 | 13,037 | +0.04(+0.08%) |
Jun 03, 2024 | 49.48 | 49.70 | 49.48 | 49.59 | 7,398 | +0.06(+0.12%) |
May 31, 2024 | 49.53 | 49.59 | 49.49 | 49.53 | 11,674 | +0.04(+0.08%) |
May 30, 2024 | 49.51 | 49.51 | 49.40 | 49.49 | 2,846 | -0.04(-0.09%) |
May 29, 2024 | 49.46 | 49.57 | 49.43 | 49.54 | 12,873 | -0.04(-0.08%) |
May 28, 2024 | 49.55 | 49.64 | 49.55 | 49.58 | 23,583 | +0.04(+0.09%) |
May 24, 2024 | 49.54 | 49.78 | 49.51 | 49.53 | 23,122 | -0.02(-0.04%) |
May 23, 2024 | 49.65 | 49.65 | 49.55 | 49.55 | 919 | -0.03(-0.07%) |
May 22, 2024 | 49.67 | 49.69 | 49.58 | 49.59 | 23,796 | -0.05(-0.11%) |
May 21, 2024 | 49.64 | 49.71 | 49.61 | 49.64 | 76,425 | -0.07(-0.13%) |
May 20, 2024 | 49.70 | 49.75 | 49.66 | 49.71 | 14,501 | +0.01(+0.03%) |
May 17, 2024 | 49.77 | 49.78 | 49.64 | 49.69 | 8,047 | -0.04(-0.09%) |
May 16, 2024 | 49.73 | 49.78 | 49.71 | 49.74 | 6,430 | -0.02(-0.05%) |
May 15, 2024 | 49.78 | 49.78 | 49.71 | 49.76 | 16,536 | +0.00(+0.00%) |
May 14, 2024 | 49.69 | 49.77 | 49.69 | 49.76 | 8,697 | +0.07(+0.15%) |
May 13, 2024 | 49.67 | 49.71 | 49.67 | 49.69 | 15,883 | +0.01(+0.03%) |
May 10, 2024 | 49.71 | 49.73 | 49.64 | 49.67 | 12,233 | -0.04(-0.09%) |
May 09, 2024 | 49.66 | 49.76 | 49.66 | 49.72 | 8,778 | +0.03(+0.07%) |
May 08, 2024 | 49.70 | 49.73 | 49.65 | 49.68 | 5,869 | +0.01(+0.02%) |
May 07, 2024 | 49.69 | 49.70 | 49.63 | 49.67 | 13,154 | +0.08(+0.17%) |
May 06, 2024 | 49.56 | 49.65 | 49.53 | 49.59 | 4,288 | +0.09(+0.18%) |
May 03, 2024 | 49.60 | 49.60 | 49.48 | 49.50 | 37,036 | +0.02(+0.04%) |
May 02, 2024 | 49.49 | 49.50 | 49.40 | 49.48 | 2,993 | +0.03(+0.06%) |