Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.52 | 50.52 | 50.48 | 50.52 | 778 | +0.22(+0.43%) |
Jul 25, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 2 | +0.09(+0.19%) |
Jul 24, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 15 | -0.16(-0.32%) |
Jul 23, 2024 | 50.45 | 50.45 | 50.37 | 50.37 | 127 | +0.01(+0.01%) |
Jul 22, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 10 | +0.02(+0.04%) |
Jul 19, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 0 | -0.13(-0.26%) |
Jul 18, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 10 | -0.14(-0.28%) |
Jul 17, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 2 | +0.00(+0.00%) |
Jul 16, 2024 | 50.62 | 50.66 | 50.62 | 50.62 | 7,501 | +0.17(+0.34%) |
Jul 15, 2024 | 50.50 | 50.50 | 50.45 | 50.45 | 1,446 | -0.15(-0.29%) |
Jul 12, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 0 | +0.15(+0.30%) |
Jul 11, 2024 | 50.47 | 50.47 | 50.44 | 50.44 | 280 | +0.26(+0.51%) |
Jul 10, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 57 | +0.08(+0.16%) |
Jul 09, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 101 | -0.09(-0.18%) |
Jul 08, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 4 | +0.02(+0.03%) |
Jul 05, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 115 | +0.24(+0.47%) |
Jul 03, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | +0.31(+0.62%) |
Jul 02, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 2 | +0.21(+0.43%) |
Jul 01, 2024 | 49.77 | 49.77 | 49.43 | 49.43 | 1,403 | -0.43(-0.86%) |
Jun 28, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 100 | -0.16(-0.31%) |
Jun 27, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 641 | +0.12(+0.23%) |
Jun 26, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 113 | -0.22(-0.44%) |
Jun 25, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 0 | -0.00(-0.00%) |
Jun 24, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 0 | +0.02(+0.04%) |
Jun 21, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 100 | +0.03(+0.05%) |
Jun 20, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 502 | -0.11(-0.21%) |
Jun 18, 2024 | 50.18 | 50.22 | 50.18 | 50.18 | 598 | +0.17(+0.35%) |
Jun 17, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 630 | -0.16(-0.31%) |
Jun 14, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 100 | -0.02(-0.04%) |
Jun 13, 2024 | 50.14 | 50.22 | 50.14 | 50.18 | 702 | +0.21(+0.43%) |
Jun 12, 2024 | 50.16 | 50.17 | 49.97 | 49.97 | 800 | +0.24(+0.49%) |
Jun 11, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 0 | +0.15(+0.30%) |
Jun 10, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 0 | -0.05(-0.09%) |
Jun 07, 2024 | 49.68 | 49.68 | 49.62 | 49.62 | 362 | -0.37(-0.74%) |
Jun 06, 2024 | 50.01 | 50.01 | 49.99 | 49.99 | 215 | -0.01(-0.02%) |
Jun 05, 2024 | 49.97 | 50.00 | 49.87 | 50.00 | 7,431 | +0.15(+0.30%) |
Jun 04, 2024 | 49.87 | 49.87 | 49.85 | 49.85 | 913 | +0.14(+0.28%) |
Jun 03, 2024 | 49.53 | 49.74 | 49.53 | 49.71 | 16,957 | +0.23(+0.46%) |
May 31, 2024 | 49.43 | 49.51 | 49.43 | 49.48 | 2,026 | +0.22(+0.45%) |
May 30, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 2 | +0.22(+0.44%) |
May 29, 2024 | 49.07 | 49.07 | 49.04 | 49.04 | 1,908 | -0.13(-0.26%) |
May 28, 2024 | 49.42 | 49.42 | 49.17 | 49.17 | 1,098 | -0.23(-0.46%) |
May 24, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 100 | +0.08(+0.17%) |
May 23, 2024 | 49.50 | 49.50 | 49.32 | 49.32 | 482 | -0.17(-0.35%) |
May 22, 2024 | 49.51 | 49.51 | 49.49 | 49.49 | 504 | -0.08(-0.17%) |
May 21, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 205 | +0.09(+0.18%) |
May 20, 2024 | 49.49 | 49.52 | 49.48 | 49.48 | 1,591 | -0.05(-0.09%) |
May 17, 2024 | 49.58 | 49.58 | 49.53 | 49.53 | 403 | -0.05(-0.11%) |
May 16, 2024 | 49.59 | 49.59 | 49.58 | 49.58 | 1,231 | -0.06(-0.12%) |
May 15, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 4 | +0.36(+0.73%) |
May 14, 2024 | 49.29 | 49.29 | 49.28 | 49.28 | 208 | +0.13(+0.26%) |
May 13, 2024 | 49.28 | 49.28 | 49.15 | 49.15 | 708 | +0.02(+0.04%) |
May 10, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 307 | -0.16(-0.32%) |
May 09, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 7 | +0.05(+0.10%) |
May 08, 2024 | 49.20 | 49.24 | 49.20 | 49.24 | 109 | -0.10(-0.20%) |
May 07, 2024 | 49.45 | 49.45 | 49.31 | 49.34 | 1,685 | +0.04(+0.08%) |
May 06, 2024 | 49.27 | 49.30 | 49.26 | 49.30 | 2,933 | +0.07(+0.14%) |
May 03, 2024 | 49.24 | 49.26 | 49.22 | 49.23 | 3,014 | +0.29(+0.59%) |
May 02, 2024 | 48.93 | 48.94 | 48.93 | 48.94 | 903 | +0.29(+0.59%) |