Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | -0.04(-0.09%) |
Jul 19, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | -0.16(-0.31%) |
Jul 18, 2024 | 50.15 | 50.18 | 50.11 | 50.11 | 916 | -0.13(-0.26%) |
Jul 17, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 451 | +0.04(+0.07%) |
Jul 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.21(+0.43%) |
Jul 15, 2024 | 49.98 | 50.06 | 49.98 | 49.99 | 1,255 | -0.15(-0.29%) |
Jul 12, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 100 | +0.11(+0.21%) |
Jul 11, 2024 | 50.12 | 50.12 | 50.03 | 50.03 | 423 | +0.31(+0.63%) |
Jul 10, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 0 | +0.05(+0.10%) |
Jul 09, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 0 | -0.06(-0.12%) |
Jul 08, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 12 | +0.00(+0.00%) |
Jul 05, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 100 | +0.29(+0.59%) |
Jul 03, 2024 | 49.27 | 49.44 | 49.27 | 49.44 | 29,185 | +0.33(+0.67%) |
Jul 02, 2024 | 49.16 | 49.16 | 49.11 | 49.11 | 3,741 | +0.16(+0.33%) |
Jul 01, 2024 | 49.08 | 49.08 | 48.95 | 48.95 | 1,062 | -0.36(-0.73%) |
Jun 28, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 100 | -0.26(-0.52%) |
Jun 27, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 363 | +0.12(+0.24%) |
Jun 26, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 4 | -0.33(-0.66%) |
Jun 25, 2024 | 49.73 | 49.78 | 49.73 | 49.78 | 20,714 | +0.07(+0.14%) |
Jun 24, 2024 | 49.68 | 49.71 | 49.68 | 49.71 | 401 | +0.04(+0.08%) |
Jun 21, 2024 | 49.73 | 49.73 | 49.67 | 49.67 | 17,281 | +0.00(+0.00%) |
Jun 20, 2024 | 49.68 | 49.68 | 49.67 | 49.67 | 682 | -0.12(-0.24%) |
Jun 18, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | +0.22(+0.43%) |
Jun 17, 2024 | 49.58 | 49.58 | 49.52 | 49.58 | 1,510 | -0.22(-0.45%) |
Jun 14, 2024 | 49.81 | 49.81 | 49.80 | 49.80 | 281 | +0.10(+0.20%) |
Jun 13, 2024 | 49.57 | 49.70 | 49.56 | 49.70 | 803 | +0.34(+0.68%) |
Jun 12, 2024 | 49.53 | 49.62 | 49.36 | 49.36 | 5,065 | +0.27(+0.55%) |
Jun 11, 2024 | 49.03 | 49.09 | 49.03 | 49.09 | 192 | +0.25(+0.52%) |
Jun 10, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 0 | -0.10(-0.20%) |
Jun 07, 2024 | 49.05 | 49.05 | 48.94 | 48.94 | 2,810 | -0.52(-1.06%) |
Jun 06, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 62 | -0.01(-0.02%) |
Jun 05, 2024 | 49.44 | 49.47 | 49.42 | 49.47 | 6,057 | +0.17(+0.34%) |
Jun 04, 2024 | 49.18 | 49.31 | 49.18 | 49.31 | 2,234 | +0.27(+0.55%) |
Jun 03, 2024 | 48.98 | 49.03 | 48.98 | 49.03 | 604 | +0.34(+0.69%) |
May 31, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 200 | +0.22(+0.45%) |
May 30, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 26 | +0.23(+0.47%) |
May 29, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 1 | -0.24(-0.49%) |
May 28, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 0 | -0.26(-0.54%) |
May 24, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 100 | +0.05(+0.10%) |
May 23, 2024 | 48.73 | 48.78 | 48.71 | 48.71 | 7,053 | -0.17(-0.34%) |
May 22, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 0 | -0.06(-0.12%) |
May 21, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 0 | +0.12(+0.25%) |
May 20, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 2 | -0.07(-0.14%) |
May 17, 2024 | 48.97 | 48.97 | 48.88 | 48.88 | 101 | -0.14(-0.29%) |
May 16, 2024 | 49.12 | 49.12 | 49.02 | 49.02 | 201 | -0.09(-0.19%) |
May 15, 2024 | 49.04 | 49.12 | 49.02 | 49.11 | 906 | +0.35(+0.72%) |
May 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 0 | +0.14(+0.29%) |
May 13, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 99 | +0.06(+0.12%) |
May 10, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 0 | -0.15(-0.32%) |
May 09, 2024 | 48.75 | 48.75 | 48.72 | 48.72 | 696 | +0.13(+0.27%) |
May 08, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 86 | -0.12(-0.25%) |
May 07, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 10 | +0.12(+0.24%) |
May 06, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 0 | +0.04(+0.08%) |
May 03, 2024 | 48.61 | 48.61 | 48.49 | 48.55 | 4,636 | +0.27(+0.56%) |
May 02, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 0 | +0.23(+0.47%) |