Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.47 | 50.47 | 50.41 | 50.41 | 3,924,799 | -0.09(-0.18%) |
Jul 18, 2024 | 50.48 | 50.54 | 50.43 | 50.50 | 6,429,843 | -0.01(-0.02%) |
Jul 17, 2024 | 50.53 | 50.54 | 50.47 | 50.51 | 2,688,425 | -0.02(-0.04%) |
Jul 16, 2024 | 50.47 | 50.53 | 50.46 | 50.53 | 5,785,267 | +0.10(+0.20%) |
Jul 15, 2024 | 50.45 | 50.49 | 50.37 | 50.43 | 3,131,214 | -0.06(-0.12%) |
Jul 12, 2024 | 50.45 | 50.50 | 50.42 | 50.49 | 2,521,033 | +0.08(+0.16%) |
Jul 11, 2024 | 50.45 | 50.47 | 50.38 | 50.41 | 3,001,491 | +0.19(+0.38%) |
Jul 10, 2024 | 50.28 | 50.30 | 50.22 | 50.22 | 2,768,942 | -0.05(-0.10%) |
Jul 09, 2024 | 50.27 | 50.30 | 50.20 | 50.27 | 2,323,849 | +0.03(+0.06%) |
Jul 08, 2024 | 50.33 | 50.33 | 50.24 | 50.24 | 2,666,375 | -0.01(-0.02%) |
Jul 05, 2024 | 50.26 | 50.30 | 50.22 | 50.25 | 3,231,209 | +0.09(+0.18%) |
Jul 03, 2024 | 50.13 | 50.21 | 50.09 | 50.16 | 2,498,238 | +0.09(+0.18%) |
Jul 02, 2024 | 50.01 | 50.11 | 50.01 | 50.07 | 3,946,538 | +0.14(+0.28%) |
Jul 01, 2024 | 49.95 | 49.95 | 49.84 | 49.93 | 5,525,840 | -0.18(-0.36%) |
Jun 28, 2024 | 50.32 | 50.33 | 50.10 | 50.11 | 3,389,839 | -0.16(-0.32%) |
Jun 27, 2024 | 50.17 | 50.27 | 50.16 | 50.27 | 2,749,588 | +0.12(+0.24%) |
Jun 26, 2024 | 50.23 | 50.24 | 50.14 | 50.15 | 2,999,058 | -0.17(-0.34%) |
Jun 25, 2024 | 50.30 | 50.32 | 50.26 | 50.32 | 3,070,542 | +0.04(+0.08%) |
Jun 24, 2024 | 50.27 | 50.29 | 50.19 | 50.28 | 10,312,526 | +0.02(+0.04%) |
Jun 21, 2024 | 50.31 | 50.33 | 50.22 | 50.26 | 3,342,430 | -0.02(-0.04%) |
Jun 20, 2024 | 50.35 | 50.35 | 50.26 | 50.28 | 3,271,871 | -0.10(-0.20%) |
Jun 18, 2024 | 50.31 | 50.40 | 50.28 | 50.38 | 2,733,910 | +0.10(+0.20%) |
Jun 17, 2024 | 50.32 | 50.34 | 50.25 | 50.28 | 3,005,010 | -0.13(-0.26%) |
Jun 14, 2024 | 50.36 | 50.41 | 50.31 | 50.41 | 2,313,244 | -0.03(-0.06%) |
Jun 13, 2024 | 50.34 | 50.44 | 50.32 | 50.44 | 3,153,839 | +0.23(+0.46%) |
Jun 12, 2024 | 50.19 | 50.31 | 50.09 | 50.21 | 5,022,737 | +0.26(+0.52%) |
Jun 11, 2024 | 49.89 | 49.98 | 49.87 | 49.95 | 3,488,428 | +0.08(+0.16%) |
Jun 10, 2024 | 49.87 | 49.92 | 49.78 | 49.87 | 4,983,899 | -0.06(-0.12%) |
Jun 07, 2024 | 50.00 | 50.03 | 49.89 | 49.93 | 4,190,265 | -0.22(-0.44%) |
Jun 06, 2024 | 50.04 | 50.17 | 50.04 | 50.15 | 3,965,589 | +0.12(+0.24%) |
Jun 05, 2024 | 49.96 | 50.04 | 49.90 | 50.03 | 5,275,515 | +0.17(+0.34%) |
Jun 04, 2024 | 49.76 | 49.86 | 49.73 | 49.86 | 4,902,969 | +0.19(+0.38%) |
Jun 03, 2024 | 49.59 | 49.71 | 49.59 | 49.67 | 3,886,830 | +0.08(+0.16%) |
May 31, 2024 | 49.54 | 49.66 | 49.48 | 49.59 | 4,480,727 | +0.10(+0.20%) |
May 30, 2024 | 49.49 | 49.52 | 49.43 | 49.49 | 4,478,202 | +0.07(+0.14%) |
May 29, 2024 | 49.59 | 49.59 | 49.41 | 49.42 | 4,054,794 | -0.17(-0.34%) |
May 28, 2024 | 49.59 | 49.67 | 49.59 | 49.59 | 2,994,030 | -0.02(-0.04%) |
May 24, 2024 | 49.62 | 49.62 | 49.56 | 49.61 | 2,748,877 | -0.05(-0.10%) |
May 23, 2024 | 49.78 | 49.78 | 49.60 | 49.66 | 4,280,733 | -0.12(-0.24%) |
May 22, 2024 | 49.85 | 49.87 | 49.75 | 49.78 | 4,550,474 | -0.14(-0.28%) |
May 21, 2024 | 49.91 | 50.01 | 49.89 | 49.92 | 4,553,986 | +0.01(+0.02%) |
May 20, 2024 | 50.04 | 50.04 | 49.90 | 49.91 | 6,877,026 | -0.06(-0.12%) |
May 17, 2024 | 50.14 | 50.14 | 49.94 | 49.97 | 6,523,170 | -0.16(-0.32%) |
May 16, 2024 | 50.22 | 50.27 | 50.12 | 50.13 | 3,355,918 | -0.08(-0.16%) |
May 15, 2024 | 50.23 | 50.26 | 50.17 | 50.21 | 4,823,153 | +0.12(+0.24%) |
May 14, 2024 | 50.14 | 50.14 | 50.07 | 50.09 | 3,049,327 | -0.01(-0.02%) |
May 13, 2024 | 50.09 | 50.10 | 50.05 | 50.10 | 4,570,024 | +0.05(+0.10%) |
May 10, 2024 | 50.11 | 50.12 | 50.02 | 50.05 | 3,900,832 | -0.08(-0.16%) |
May 09, 2024 | 50.12 | 50.15 | 50.08 | 50.13 | 3,291,148 | +0.00(+0.00%) |
May 08, 2024 | 50.13 | 50.16 | 50.09 | 50.13 | 2,776,669 | +0.00(+0.00%) |
May 07, 2024 | 50.10 | 50.18 | 50.09 | 50.13 | 4,620,336 | +0.15(+0.30%) |
May 06, 2024 | 49.95 | 50.01 | 49.93 | 49.98 | 4,895,371 | +0.07(+0.14%) |
May 03, 2024 | 49.90 | 49.96 | 49.85 | 49.91 | 5,022,720 | +0.19(+0.38%) |
May 02, 2024 | 49.68 | 49.78 | 49.68 | 49.72 | 6,682,895 | +0.07(+0.14%) |