Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 1,356,406 | +0.01(+0.02%) |
Jul 19, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 952,243 | +0.01(+0.02%) |
Jul 18, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 1,598,503 | +0.00(+0.00%) |
Jul 17, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 1,420,526 | +0.01(+0.02%) |
Jul 16, 2024 | 49.61 | 49.62 | 49.61 | 49.62 | 1,093,241 | +0.01(+0.02%) |
Jul 15, 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 3,774,136 | +0.00(+0.00%) |
Jul 12, 2024 | 49.61 | 49.61 | 49.59 | 49.61 | 1,412,616 | +0.02(+0.04%) |
Jul 11, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 1,060,029 | +0.03(+0.06%) |
Jul 10, 2024 | 49.57 | 49.57 | 49.56 | 49.56 | 904,136 | +0.01(+0.01%) |
Jul 09, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 980,843 | +0.01(+0.01%) |
Jul 08, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 1,300,265 | +0.01(+0.02%) |
Jul 05, 2024 | 49.54 | 49.54 | 49.53 | 49.54 | 1,513,138 | +0.02(+0.04%) |
Jul 03, 2024 | 49.51 | 49.53 | 49.50 | 49.52 | 1,138,770 | +0.02(+0.04%) |
Jul 02, 2024 | 49.47 | 49.50 | 49.47 | 49.50 | 1,568,439 | +0.03(+0.06%) |
Jul 01, 2024 | 49.47 | 49.48 | 49.46 | 49.47 | 1,345,820 | -0.23(-0.46%) |
Jun 28, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 941,887 | +0.00(+0.00%) |
Jun 27, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 942,871 | +0.02(+0.04%) |
Jun 26, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 944,988 | +0.00(+0.00%) |
Jun 25, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 3,143,516 | +0.01(+0.02%) |
Jun 24, 2024 | 49.66 | 49.68 | 49.66 | 49.67 | 1,062,335 | +0.00(+0.00%) |
Jun 21, 2024 | 49.67 | 49.67 | 49.65 | 49.67 | 1,041,396 | +0.03(+0.06%) |
Jun 20, 2024 | 49.65 | 49.65 | 49.63 | 49.64 | 1,403,461 | -0.01(-0.02%) |
Jun 18, 2024 | 49.63 | 49.65 | 49.62 | 49.65 | 1,071,217 | +0.04(+0.08%) |
Jun 17, 2024 | 49.62 | 49.63 | 49.61 | 49.61 | 1,152,991 | -0.01(-0.02%) |
Jun 14, 2024 | 49.62 | 49.63 | 49.61 | 49.62 | 1,152,174 | +0.02(+0.04%) |
Jun 13, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 881,342 | +0.01(+0.02%) |
Jun 12, 2024 | 49.62 | 49.62 | 49.59 | 49.59 | 4,795,934 | +0.00(+0.00%) |
Jun 11, 2024 | 49.59 | 49.60 | 49.59 | 49.59 | 716,462 | +0.02(+0.03%) |
Jun 10, 2024 | 49.58 | 49.58 | 49.56 | 49.58 | 938,708 | +0.02(+0.03%) |
Jun 07, 2024 | 49.58 | 49.58 | 49.56 | 49.56 | 1,661,746 | +0.00(+0.00%) |
Jun 06, 2024 | 49.55 | 49.57 | 49.55 | 49.56 | 1,134,066 | +0.01(+0.02%) |
Jun 05, 2024 | 49.55 | 49.56 | 49.55 | 49.55 | 1,052,531 | +0.00(+0.00%) |
Jun 04, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 1,184,798 | +0.01(+0.02%) |
Jun 03, 2024 | 49.53 | 49.54 | 48.47 | 49.54 | 1,331,414 | +0.03(+0.05%) |
May 31, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 1,040,828 | +0.02(+0.04%) |
May 30, 2024 | 49.49 | 49.49 | 49.48 | 49.49 | 1,119,983 | +0.02(+0.04%) |
May 29, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 1,030,704 | +0.00(+0.00%) |
May 28, 2024 | 49.46 | 49.48 | 49.46 | 49.47 | 1,359,034 | +0.01(+0.02%) |
May 24, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 1,356,966 | +0.02(+0.04%) |
May 23, 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 1,020,915 | +0.01(+0.02%) |
May 22, 2024 | 49.43 | 49.44 | 49.42 | 49.43 | 991,106 | +0.00(+0.00%) |
May 21, 2024 | 49.41 | 49.43 | 49.41 | 49.43 | 1,141,197 | +0.02(+0.04%) |
May 20, 2024 | 49.42 | 49.42 | 49.40 | 49.41 | 979,315 | +0.00(+0.00%) |
May 17, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 738,557 | +0.01(+0.02%) |
May 16, 2024 | 49.39 | 49.40 | 49.38 | 49.40 | 2,207,159 | +0.00(+0.00%) |
May 15, 2024 | 49.39 | 49.40 | 49.37 | 49.40 | 1,365,827 | +0.04(+0.08%) |
May 14, 2024 | 49.37 | 49.37 | 49.35 | 49.36 | 1,040,461 | +0.01(+0.02%) |
May 13, 2024 | 49.34 | 49.36 | 49.33 | 49.35 | 1,628,700 | +0.03(+0.06%) |
May 10, 2024 | 49.34 | 49.34 | 49.32 | 49.32 | 983,856 | -0.01(-0.02%) |
May 09, 2024 | 49.33 | 49.34 | 49.32 | 49.33 | 1,209,934 | +0.02(+0.04%) |
May 08, 2024 | 49.32 | 49.32 | 49.30 | 49.31 | 2,406,834 | +0.01(+0.02%) |
May 07, 2024 | 49.32 | 49.32 | 49.30 | 49.30 | 866,917 | +0.00(+0.00%) |
May 06, 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 1,377,355 | +0.00(+0.00%) |
May 03, 2024 | 49.30 | 49.31 | 49.29 | 49.30 | 1,247,349 | +0.03(+0.06%) |
May 02, 2024 | 49.27 | 49.28 | 49.26 | 49.28 | 1,648,231 | +0.01(+0.02%) |