Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 50.79 | 50.79 | 50.76 | 50.77 | 1,986,755 | +0.01(+0.02%) |
Jul 12, 2024 | 50.75 | 50.76 | 50.72 | 50.76 | 5,032,115 | +0.03(+0.06%) |
Jul 11, 2024 | 50.74 | 50.74 | 50.71 | 50.73 | 2,407,360 | +0.01(+0.02%) |
Jul 10, 2024 | 50.72 | 50.72 | 50.69 | 50.72 | 3,169,795 | +0.01(+0.02%) |
Jul 09, 2024 | 50.68 | 50.72 | 50.68 | 50.71 | 2,424,857 | +0.04(+0.08%) |
Jul 08, 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 1,687,712 | +0.01(+0.02%) |
Jul 05, 2024 | 50.67 | 50.67 | 50.65 | 50.66 | 1,990,559 | +0.02(+0.04%) |
Jul 03, 2024 | 50.65 | 50.65 | 50.63 | 50.64 | 1,481,985 | +0.01(+0.02%) |
Jul 02, 2024 | 50.65 | 50.65 | 50.63 | 50.63 | 3,542,102 | +0.01(+0.02%) |
Jul 01, 2024 | 50.67 | 50.67 | 50.61 | 50.62 | 3,395,580 | -0.26(-0.51%) |
Jun 28, 2024 | 50.86 | 50.88 | 50.86 | 50.88 | 2,876,949 | +0.02(+0.04%) |
Jun 27, 2024 | 50.87 | 50.87 | 50.85 | 50.86 | 2,331,599 | +0.01(+0.02%) |
Jun 26, 2024 | 50.85 | 50.86 | 50.85 | 50.85 | 1,561,006 | +0.00(+0.00%) |
Jun 25, 2024 | 50.86 | 50.86 | 50.85 | 50.85 | 1,360,728 | +0.00(+0.00%) |
Jun 24, 2024 | 50.85 | 50.86 | 50.82 | 50.85 | 2,250,944 | +0.02(+0.04%) |
Jun 21, 2024 | 50.83 | 50.84 | 50.81 | 50.83 | 1,795,130 | +0.04(+0.08%) |
Jun 20, 2024 | 50.79 | 50.81 | 50.79 | 50.79 | 2,398,372 | +0.00(+0.00%) |
Jun 18, 2024 | 50.80 | 50.80 | 50.78 | 50.79 | 2,421,559 | +0.01(+0.02%) |
Jun 17, 2024 | 50.78 | 50.79 | 50.76 | 50.78 | 1,635,111 | +0.03(+0.06%) |
Jun 14, 2024 | 50.77 | 50.78 | 50.75 | 50.75 | 3,806,958 | +0.00(+0.00%) |
Jun 13, 2024 | 50.76 | 50.78 | 50.74 | 50.75 | 1,874,492 | +0.01(+0.02%) |
Jun 12, 2024 | 50.76 | 50.76 | 50.73 | 50.74 | 10,078,717 | +0.00(+0.00%) |
Jun 11, 2024 | 50.73 | 50.76 | 50.73 | 50.74 | 2,133,397 | +0.01(+0.02%) |
Jun 10, 2024 | 50.74 | 50.75 | 50.71 | 50.73 | 2,167,888 | +0.01(+0.02%) |
Jun 07, 2024 | 50.72 | 50.72 | 50.69 | 50.72 | 2,634,343 | +0.03(+0.06%) |
Jun 06, 2024 | 50.74 | 50.74 | 50.68 | 50.69 | 2,459,496 | +0.00(+0.00%) |
Jun 05, 2024 | 50.71 | 50.71 | 50.67 | 50.69 | 2,780,520 | +0.00(+0.00%) |
Jun 04, 2024 | 50.71 | 50.71 | 50.67 | 50.69 | 1,722,836 | +0.00(+0.00%) |
Jun 03, 2024 | 50.73 | 50.73 | 50.68 | 50.69 | 3,475,036 | +0.02(+0.03%) |
May 31, 2024 | 50.65 | 50.67 | 50.65 | 50.67 | 2,161,090 | +0.02(+0.04%) |
May 30, 2024 | 50.64 | 50.65 | 50.63 | 50.65 | 1,907,720 | +0.02(+0.04%) |
May 29, 2024 | 50.59 | 50.63 | 50.59 | 50.63 | 1,529,621 | +0.03(+0.06%) |
May 28, 2024 | 50.63 | 50.64 | 50.59 | 50.60 | 1,543,698 | -0.01(-0.02%) |
May 24, 2024 | 50.63 | 50.63 | 50.58 | 50.61 | 2,230,361 | +0.01(+0.02%) |
May 23, 2024 | 50.57 | 50.61 | 50.55 | 50.60 | 3,416,787 | +0.06(+0.12%) |
May 22, 2024 | 50.56 | 50.57 | 50.53 | 50.54 | 1,483,343 | +0.00(+0.00%) |
May 21, 2024 | 50.55 | 50.55 | 50.52 | 50.54 | 1,841,109 | +0.01(+0.02%) |
May 20, 2024 | 50.56 | 50.56 | 50.50 | 50.53 | 2,881,286 | +0.02(+0.04%) |
May 17, 2024 | 50.51 | 50.52 | 50.49 | 50.51 | 1,526,737 | +0.03(+0.06%) |
May 16, 2024 | 50.49 | 50.49 | 50.48 | 50.48 | 1,789,910 | +0.02(+0.04%) |
May 15, 2024 | 50.49 | 50.49 | 50.46 | 50.47 | 2,201,101 | +0.01(+0.02%) |
May 14, 2024 | 50.48 | 50.48 | 50.45 | 50.46 | 1,501,675 | +0.01(+0.02%) |
May 13, 2024 | 50.46 | 50.46 | 50.43 | 50.45 | 1,836,312 | +0.01(+0.02%) |
May 10, 2024 | 50.46 | 50.46 | 50.40 | 50.44 | 2,431,984 | +0.03(+0.06%) |
May 09, 2024 | 50.40 | 50.41 | 50.38 | 50.41 | 1,350,356 | +0.04(+0.08%) |
May 08, 2024 | 50.42 | 50.42 | 50.35 | 50.37 | 3,529,852 | +0.00(+0.00%) |
May 07, 2024 | 50.39 | 50.39 | 50.35 | 50.37 | 3,609,909 | +0.01(+0.02%) |
May 06, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 4,410,806 | +0.03(+0.06%) |
May 03, 2024 | 50.35 | 50.35 | 50.33 | 50.33 | 5,581,861 | +0.00(+0.00%) |
May 02, 2024 | 50.34 | 50.34 | 50.30 | 50.33 | 4,662,016 | +0.04(+0.08%) |