Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 50.48 | 50.48 | 50.47 | 50.48 | 3,498,982 | +0.01(+0.02%) |
Jul 19, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 1,903,385 | +0.01(+0.02%) |
Jul 18, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 2,850,638 | +0.01(+0.02%) |
Jul 17, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 3,269,785 | +0.00(+0.00%) |
Jul 16, 2024 | 50.44 | 50.45 | 50.44 | 50.45 | 3,354,765 | +0.01(+0.02%) |
Jul 15, 2024 | 50.45 | 50.45 | 50.43 | 50.44 | 4,819,290 | +0.00(+0.00%) |
Jul 12, 2024 | 50.42 | 50.45 | 50.40 | 50.44 | 3,952,691 | +0.04(+0.08%) |
Jul 11, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 2,959,495 | +0.03(+0.06%) |
Jul 10, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 2,301,695 | +0.02(+0.04%) |
Jul 09, 2024 | 50.36 | 50.36 | 50.35 | 50.35 | 2,590,143 | +0.00(+0.00%) |
Jul 08, 2024 | 50.34 | 50.35 | 50.33 | 50.35 | 3,867,778 | +0.02(+0.04%) |
Jul 05, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 2,795,540 | +0.03(+0.06%) |
Jul 03, 2024 | 50.31 | 50.31 | 50.29 | 50.30 | 2,978,162 | +0.02(+0.04%) |
Jul 02, 2024 | 50.27 | 50.30 | 50.27 | 50.28 | 5,486,141 | +0.03(+0.06%) |
Jul 01, 2024 | 50.27 | 50.27 | 50.25 | 50.25 | 4,565,853 | -0.22(-0.44%) |
Jun 28, 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 3,496,206 | +0.01(+0.02%) |
Jun 27, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 3,346,180 | +0.01(+0.02%) |
Jun 26, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 3,165,779 | +0.00(+0.00%) |
Jun 25, 2024 | 50.46 | 50.46 | 50.44 | 50.45 | 2,595,496 | +0.00(+0.00%) |
Jun 24, 2024 | 50.45 | 50.45 | 50.43 | 50.45 | 2,855,547 | +0.03(+0.06%) |
Jun 21, 2024 | 50.44 | 50.44 | 50.42 | 50.42 | 2,811,325 | +0.01(+0.02%) |
Jun 20, 2024 | 50.42 | 50.43 | 50.41 | 50.41 | 12,789,638 | -0.01(-0.02%) |
Jun 18, 2024 | 50.42 | 50.43 | 50.41 | 50.42 | 3,638,712 | +0.03(+0.06%) |
Jun 17, 2024 | 50.40 | 50.41 | 50.39 | 50.39 | 2,535,051 | -0.01(-0.02%) |
Jun 14, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 2,971,441 | +0.01(+0.02%) |
Jun 13, 2024 | 50.38 | 50.40 | 50.38 | 50.39 | 3,765,782 | +0.02(+0.04%) |
Jun 12, 2024 | 50.37 | 50.39 | 50.36 | 50.37 | 2,599,640 | +0.03(+0.06%) |
Jun 11, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 2,334,673 | +0.02(+0.04%) |
Jun 10, 2024 | 50.31 | 50.34 | 50.30 | 50.32 | 2,461,141 | +0.01(+0.02%) |
Jun 07, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 3,947,817 | -0.01(-0.02%) |
Jun 06, 2024 | 50.32 | 50.33 | 50.32 | 50.32 | 2,899,693 | +0.01(+0.02%) |
Jun 05, 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 4,691,056 | +0.02(+0.04%) |
Jun 04, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 3,963,977 | +0.02(+0.04%) |
Jun 03, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 3,433,766 | +0.01(+0.03%) |
May 31, 2024 | 50.24 | 50.27 | 50.24 | 50.26 | 2,933,687 | +0.02(+0.04%) |
May 30, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 3,643,968 | +0.02(+0.04%) |
May 29, 2024 | 50.23 | 50.24 | 50.22 | 50.22 | 2,865,055 | -0.01(-0.02%) |
May 28, 2024 | 50.23 | 50.23 | 50.21 | 50.23 | 3,290,089 | +0.01(+0.02%) |
May 24, 2024 | 50.21 | 50.22 | 50.20 | 50.22 | 4,073,773 | +0.02(+0.04%) |
May 23, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 2,978,959 | +0.02(+0.04%) |
May 22, 2024 | 50.19 | 50.20 | 50.18 | 50.18 | 3,422,580 | -0.01(-0.02%) |
May 21, 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 2,576,815 | +0.02(+0.04%) |
May 20, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 3,601,998 | +0.01(+0.02%) |
May 17, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 3,500,573 | +0.00(+0.00%) |
May 16, 2024 | 50.15 | 50.17 | 50.15 | 50.16 | 4,022,556 | +0.01(+0.02%) |
May 15, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 3,253,254 | +0.03(+0.06%) |
May 14, 2024 | 50.13 | 50.14 | 50.12 | 50.12 | 2,777,492 | +0.01(+0.02%) |
May 13, 2024 | 50.11 | 50.12 | 50.10 | 50.11 | 3,054,794 | +0.02(+0.04%) |
May 10, 2024 | 50.10 | 50.11 | 50.09 | 50.09 | 3,126,202 | -0.01(-0.02%) |
May 09, 2024 | 50.10 | 50.11 | 50.09 | 50.10 | 3,032,283 | +0.03(+0.06%) |
May 08, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 4,700,529 | +0.00(+0.00%) |
May 07, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 3,650,956 | +0.01(+0.02%) |
May 06, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 4,098,278 | +0.00(+0.00%) |
May 03, 2024 | 50.06 | 50.07 | 50.05 | 50.06 | 3,595,167 | +0.03(+0.06%) |
May 02, 2024 | 50.02 | 50.04 | 50.01 | 50.03 | 5,154,755 | +0.03(+0.06%) |