Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 51.02 | 51.04 | 51.01 | 51.03 | 702,898 | +0.02(+0.04%) |
Jul 19, 2024 | 51.01 | 51.02 | 51.00 | 51.01 | 471,439 | +0.03(+0.06%) |
Jul 18, 2024 | 50.98 | 51.00 | 50.98 | 50.98 | 556,030 | +0.00(+0.00%) |
Jul 17, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 749,762 | +0.00(+0.01%) |
Jul 16, 2024 | 50.99 | 50.99 | 50.97 | 50.98 | 1,142,394 | +0.00(+0.00%) |
Jul 15, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 716,647 | -0.02(-0.03%) |
Jul 12, 2024 | 50.94 | 50.99 | 50.94 | 50.99 | 733,158 | +0.06(+0.12%) |
Jul 11, 2024 | 50.95 | 50.95 | 50.93 | 50.93 | 869,818 | +0.00(+0.00%) |
Jul 10, 2024 | 50.93 | 50.94 | 50.92 | 50.93 | 877,895 | +0.01(+0.02%) |
Jul 09, 2024 | 50.94 | 50.94 | 50.91 | 50.92 | 644,333 | +0.00(+0.00%) |
Jul 08, 2024 | 50.94 | 50.94 | 50.92 | 50.92 | 603,814 | +0.00(+0.00%) |
Jul 05, 2024 | 50.91 | 50.92 | 50.90 | 50.92 | 609,168 | +0.04(+0.08%) |
Jul 03, 2024 | 50.90 | 50.91 | 50.88 | 50.88 | 608,604 | +0.00(+0.00%) |
Jul 02, 2024 | 50.88 | 50.89 | 50.86 | 50.88 | 908,364 | +0.02(+0.04%) |
Jul 01, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 1,306,772 | -0.23(-0.45%) |
Jun 28, 2024 | 51.08 | 51.11 | 51.08 | 51.09 | 1,093,812 | +0.00(+0.00%) |
Jun 27, 2024 | 51.10 | 51.10 | 51.08 | 51.09 | 744,800 | +0.02(+0.03%) |
Jun 26, 2024 | 51.07 | 51.08 | 51.07 | 51.08 | 501,798 | -0.00(-0.01%) |
Jun 25, 2024 | 51.05 | 51.08 | 51.05 | 51.08 | 501,983 | +0.02(+0.04%) |
Jun 24, 2024 | 51.06 | 51.06 | 51.05 | 51.06 | 504,173 | +0.02(+0.04%) |
Jun 21, 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 590,161 | +0.02(+0.04%) |
Jun 20, 2024 | 51.04 | 51.04 | 50.89 | 51.02 | 2,086,324 | +0.00(+0.00%) |
Jun 18, 2024 | 51.01 | 51.03 | 51.01 | 51.02 | 763,629 | +0.02(+0.04%) |
Jun 17, 2024 | 50.99 | 51.01 | 50.98 | 51.00 | 805,519 | +0.02(+0.04%) |
Jun 14, 2024 | 50.99 | 50.99 | 50.98 | 50.98 | 598,286 | +0.01(+0.02%) |
Jun 13, 2024 | 50.97 | 50.99 | 50.96 | 50.97 | 628,729 | +0.02(+0.04%) |
Jun 12, 2024 | 50.95 | 50.98 | 50.95 | 50.95 | 1,334,448 | +0.00(+0.00%) |
Jun 11, 2024 | 50.96 | 50.97 | 50.95 | 50.95 | 619,159 | -0.00(-0.01%) |
Jun 10, 2024 | 50.94 | 50.96 | 50.93 | 50.95 | 745,861 | +0.03(+0.07%) |
Jun 07, 2024 | 50.93 | 50.94 | 50.92 | 50.92 | 974,626 | +0.02(+0.04%) |
Jun 06, 2024 | 50.91 | 50.93 | 50.90 | 50.90 | 709,456 | -0.03(-0.06%) |
Jun 05, 2024 | 50.91 | 50.93 | 50.89 | 50.93 | 2,368,964 | +0.04(+0.08%) |
Jun 04, 2024 | 50.90 | 50.92 | 50.89 | 50.89 | 1,496,116 | +0.01(+0.02%) |
Jun 03, 2024 | 50.91 | 50.91 | 50.88 | 50.88 | 1,654,005 | -0.01(-0.02%) |
May 31, 2024 | 50.87 | 50.90 | 50.86 | 50.89 | 1,418,678 | +0.03(+0.06%) |
May 30, 2024 | 50.86 | 50.86 | 50.84 | 50.86 | 623,138 | +0.02(+0.04%) |
May 29, 2024 | 50.85 | 50.86 | 50.84 | 50.84 | 1,294,469 | +0.01(+0.02%) |
May 28, 2024 | 50.86 | 50.86 | 50.83 | 50.83 | 820,343 | -0.01(-0.02%) |
May 24, 2024 | 50.81 | 50.85 | 50.80 | 50.84 | 931,420 | +0.04(+0.08%) |
May 23, 2024 | 50.79 | 50.81 | 50.79 | 50.80 | 944,270 | +0.02(+0.04%) |
May 22, 2024 | 50.78 | 50.78 | 50.77 | 50.78 | 768,559 | +0.03(+0.06%) |
May 21, 2024 | 50.76 | 50.77 | 50.75 | 50.75 | 809,673 | +0.00(+0.00%) |
May 20, 2024 | 50.75 | 50.77 | 50.74 | 50.75 | 1,431,455 | +0.01(+0.02%) |
May 17, 2024 | 50.75 | 50.77 | 50.73 | 50.74 | 1,096,476 | +0.01(+0.02%) |
May 16, 2024 | 50.74 | 50.75 | 50.72 | 50.73 | 1,441,026 | +0.00(+0.00%) |
May 15, 2024 | 50.72 | 50.75 | 50.71 | 50.73 | 1,081,414 | +0.03(+0.06%) |
May 14, 2024 | 50.72 | 50.72 | 50.70 | 50.70 | 659,174 | -0.01(-0.02%) |
May 13, 2024 | 50.73 | 50.73 | 50.70 | 50.71 | 583,329 | +0.01(+0.01%) |
May 10, 2024 | 50.70 | 50.71 | 50.69 | 50.71 | 609,662 | +0.00(+0.01%) |
May 09, 2024 | 50.70 | 50.70 | 50.68 | 50.70 | 828,812 | +0.02(+0.04%) |
May 08, 2024 | 50.70 | 50.70 | 50.67 | 50.68 | 919,061 | +0.00(+0.00%) |
May 07, 2024 | 50.68 | 50.68 | 50.66 | 50.68 | 975,502 | +0.02(+0.04%) |
May 06, 2024 | 50.66 | 50.66 | 50.64 | 50.66 | 1,412,723 | +0.02(+0.04%) |
May 03, 2024 | 50.66 | 50.66 | 50.63 | 50.64 | 947,085 | +0.02(+0.04%) |
May 02, 2024 | 50.63 | 50.64 | 50.62 | 50.62 | 1,598,898 | +0.00(+0.00%) |