Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 49.63 | 49.65 | 49.63 | 49.65 | 6,286 | +0.02(+0.03%) |
Jul 22, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 3,264 | +0.02(+0.04%) |
Jul 19, 2024 | 49.60 | 49.62 | 49.60 | 49.62 | 1,359 | +0.00(+0.00%) |
Jul 18, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 863 | +0.00(+0.00%) |
Jul 17, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 507 | -0.00(-0.01%) |
Jul 16, 2024 | 49.60 | 49.62 | 49.59 | 49.62 | 3,725 | +0.02(+0.04%) |
Jul 15, 2024 | 49.59 | 49.60 | 49.59 | 49.60 | 42,939 | +0.03(+0.06%) |
Jul 12, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 2,406 | +0.03(+0.06%) |
Jul 11, 2024 | 49.53 | 49.55 | 49.53 | 49.54 | 3,353 | +0.02(+0.05%) |
Jul 10, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 1,566 | +0.01(+0.01%) |
Jul 09, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 3,070 | +0.02(+0.03%) |
Jul 08, 2024 | 49.50 | 49.50 | 49.49 | 49.49 | 564 | +0.02(+0.03%) |
Jul 05, 2024 | 49.48 | 49.48 | 49.46 | 49.48 | 14,786 | +0.04(+0.09%) |
Jul 03, 2024 | 49.43 | 49.44 | 49.43 | 49.44 | 2,440 | +0.04(+0.07%) |
Jul 02, 2024 | 49.42 | 49.42 | 49.40 | 49.40 | 9,769 | -0.01(-0.01%) |
Jul 01, 2024 | 49.40 | 49.41 | 49.40 | 49.41 | 6,164 | -0.17(-0.35%) |
Jun 28, 2024 | 49.60 | 49.60 | 49.58 | 49.58 | 5,478 | +0.00(+0.00%) |
Jun 27, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 3,188 | +0.01(+0.02%) |
Jun 26, 2024 | 49.58 | 49.58 | 49.56 | 49.57 | 5,100 | -0.01(-0.01%) |
Jun 25, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 2,485 | +0.01(+0.01%) |
Jun 24, 2024 | 49.56 | 49.57 | 49.56 | 49.57 | 9,722 | +0.02(+0.04%) |
Jun 21, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 7,348 | +0.00(+0.01%) |
Jun 20, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 4,332 | +0.01(+0.02%) |
Jun 18, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 3,698 | +0.01(+0.02%) |
Jun 17, 2024 | 49.53 | 49.53 | 49.52 | 49.52 | 5,428 | +0.00(+0.00%) |
Jun 14, 2024 | 49.52 | 49.52 | 49.51 | 49.52 | 9,132 | +0.01(+0.02%) |
Jun 13, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 602 | +0.05(+0.09%) |
Jun 12, 2024 | 49.50 | 49.50 | 49.47 | 49.47 | 3,445 | +0.02(+0.03%) |
Jun 11, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 341 | +0.01(+0.02%) |
Jun 10, 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 8,069 | +0.01(+0.02%) |
Jun 07, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 517 | -0.02(-0.04%) |
Jun 06, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 2,669 | +0.01(+0.02%) |
Jun 05, 2024 | 49.44 | 49.45 | 49.44 | 49.45 | 3,769 | +0.02(+0.03%) |
Jun 04, 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 1,995 | +0.02(+0.05%) |
Jun 03, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 1,737 | +0.04(+0.08%) |
May 31, 2024 | 49.36 | 49.37 | 49.36 | 49.37 | 3,283 | +0.03(+0.06%) |
May 30, 2024 | 49.35 | 49.36 | 49.34 | 49.34 | 2,893 | +0.01(+0.01%) |
May 29, 2024 | 49.35 | 49.35 | 49.33 | 49.33 | 2,898 | -0.02(-0.03%) |
May 28, 2024 | 49.34 | 49.35 | 49.34 | 49.35 | 441 | +0.03(+0.06%) |
May 24, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 1,501 | +0.01(+0.01%) |
May 23, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 5,006 | -0.01(-0.02%) |
May 22, 2024 | 49.32 | 49.33 | 49.32 | 49.32 | 2,799 | -0.00(-0.01%) |
May 21, 2024 | 49.32 | 49.33 | 49.32 | 49.33 | 1,190 | +0.01(+0.03%) |
May 20, 2024 | 49.31 | 49.32 | 49.31 | 49.31 | 510 | +0.01(+0.02%) |
May 17, 2024 | 49.30 | 49.31 | 49.29 | 49.30 | 20,826 | +0.00(+0.00%) |
May 16, 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 5,610 | +0.01(+0.02%) |
May 15, 2024 | 49.30 | 49.30 | 49.29 | 49.29 | 720 | +0.02(+0.04%) |
May 14, 2024 | 49.26 | 49.27 | 49.26 | 49.27 | 412 | +0.02(+0.04%) |
May 13, 2024 | 49.25 | 49.26 | 49.25 | 49.25 | 2,733 | +0.02(+0.04%) |
May 10, 2024 | 49.25 | 49.25 | 49.23 | 49.23 | 5,559 | +0.00(+0.00%) |
May 09, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 454 | +0.01(+0.01%) |
May 08, 2024 | 49.24 | 49.24 | 49.23 | 49.23 | 9,974 | -0.01(-0.02%) |
May 07, 2024 | 49.23 | 49.24 | 49.23 | 49.24 | 6,876 | +0.02(+0.04%) |
May 06, 2024 | 49.23 | 49.23 | 49.22 | 49.22 | 4,110 | +0.02(+0.04%) |
May 03, 2024 | 49.18 | 49.20 | 49.18 | 49.20 | 8,671 | +0.05(+0.10%) |
May 02, 2024 | 49.15 | 49.16 | 49.15 | 49.15 | 5,193 | +0.02(+0.04%) |