Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 260,779 | +0.04(+0.08%) |
Jul 25, 2024 | 49.94 | 49.96 | 49.93 | 49.94 | 1,120,163 | +0.00(+0.01%) |
Jul 24, 2024 | 49.93 | 49.95 | 49.93 | 49.94 | 730,088 | +0.01(+0.01%) |
Jul 23, 2024 | 49.91 | 49.93 | 49.91 | 49.93 | 309,451 | +0.02(+0.04%) |
Jul 22, 2024 | 49.91 | 49.93 | 49.91 | 49.91 | 442,013 | -0.21(-0.42%) |
Jul 19, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 322,227 | +0.00(+0.00%) |
Jul 18, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 231,684 | +0.00(+0.00%) |
Jul 17, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 231,546 | +0.01(+0.02%) |
Jul 16, 2024 | 50.10 | 50.12 | 50.10 | 50.11 | 503,887 | +0.01(+0.02%) |
Jul 15, 2024 | 50.11 | 50.11 | 50.09 | 50.10 | 439,222 | +0.01(+0.02%) |
Jul 12, 2024 | 50.05 | 50.09 | 50.05 | 50.09 | 409,196 | +0.04(+0.08%) |
Jul 11, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 284,569 | +0.03(+0.07%) |
Jul 10, 2024 | 50.03 | 50.03 | 50.01 | 50.02 | 359,639 | +0.02(+0.03%) |
Jul 09, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 460,342 | +0.01(+0.02%) |
Jul 08, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 330,785 | +0.00(+0.00%) |
Jul 05, 2024 | 49.96 | 49.99 | 49.96 | 49.99 | 360,330 | +0.05(+0.10%) |
Jul 03, 2024 | 49.93 | 49.94 | 49.92 | 49.94 | 334,623 | +0.02(+0.04%) |
Jul 02, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 455,733 | +0.02(+0.04%) |
Jul 01, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 433,795 | +0.00(+0.00%) |
Jun 28, 2024 | 49.91 | 49.92 | 49.89 | 49.90 | 463,481 | +0.02(+0.04%) |
Jun 27, 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 649,773 | +0.00(+0.00%) |
Jun 26, 2024 | 49.87 | 49.88 | 49.87 | 49.88 | 248,462 | +0.00(+0.00%) |
Jun 25, 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 441,450 | +0.01(+0.02%) |
Jun 24, 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 397,822 | +0.01(+0.02%) |
Jun 21, 2024 | 49.85 | 49.87 | 49.84 | 49.86 | 616,848 | +0.03(+0.06%) |
Jun 20, 2024 | 49.83 | 49.85 | 49.83 | 49.83 | 383,815 | -0.01(-0.02%) |
Jun 18, 2024 | 49.82 | 49.85 | 49.82 | 49.84 | 1,498,651 | +0.02(+0.05%) |
Jun 17, 2024 | 49.81 | 49.82 | 49.80 | 49.82 | 355,678 | -0.01(-0.01%) |
Jun 14, 2024 | 49.80 | 49.82 | 49.80 | 49.82 | 273,667 | +0.01(+0.03%) |
Jun 13, 2024 | 49.80 | 49.81 | 49.79 | 49.81 | 284,466 | +0.02(+0.03%) |
Jun 12, 2024 | 49.79 | 49.81 | 49.77 | 49.79 | 331,115 | +0.03(+0.06%) |
Jun 11, 2024 | 49.76 | 49.76 | 49.74 | 49.76 | 180,573 | +0.03(+0.06%) |
Jun 10, 2024 | 49.72 | 49.74 | 49.72 | 49.73 | 214,504 | +0.01(+0.02%) |
Jun 07, 2024 | 49.74 | 49.74 | 49.71 | 49.72 | 404,951 | -0.02(-0.04%) |
Jun 06, 2024 | 49.72 | 49.74 | 49.72 | 49.74 | 207,409 | +0.01(+0.02%) |
Jun 05, 2024 | 49.72 | 49.73 | 49.71 | 49.73 | 297,226 | +0.02(+0.04%) |
Jun 04, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 511,011 | +0.03(+0.06%) |
Jun 03, 2024 | 49.66 | 49.69 | 49.66 | 49.68 | 548,286 | +0.01(+0.03%) |
May 31, 2024 | 49.65 | 49.67 | 49.65 | 49.67 | 358,159 | +0.02(+0.05%) |
May 30, 2024 | 49.62 | 49.64 | 49.62 | 49.64 | 509,875 | +0.02(+0.04%) |
May 29, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 543,110 | +0.01(+0.02%) |
May 28, 2024 | 49.62 | 49.63 | 49.61 | 49.61 | 682,133 | -0.00(-0.00%) |
May 24, 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 317,355 | +0.02(+0.04%) |
May 23, 2024 | 49.63 | 49.63 | 49.59 | 49.59 | 540,279 | +0.00(+0.00%) |
May 22, 2024 | 49.58 | 49.60 | 49.58 | 49.59 | 301,656 | -0.00(-0.01%) |
May 21, 2024 | 49.58 | 49.60 | 49.58 | 49.60 | 320,192 | +0.02(+0.05%) |
May 20, 2024 | 49.57 | 49.59 | 49.56 | 49.57 | 369,480 | -0.00(-0.00%) |
May 17, 2024 | 49.59 | 49.60 | 49.58 | 49.58 | 591,796 | +0.00(+0.00%) |
May 16, 2024 | 49.60 | 49.60 | 49.57 | 49.58 | 537,258 | +0.00(+0.01%) |
May 15, 2024 | 49.57 | 49.59 | 49.56 | 49.57 | 445,444 | +0.03(+0.07%) |
May 14, 2024 | 49.53 | 49.55 | 49.53 | 49.54 | 346,785 | +0.02(+0.04%) |
May 13, 2024 | 49.53 | 49.53 | 49.52 | 49.52 | 210,310 | +0.01(+0.01%) |
May 10, 2024 | 49.52 | 49.53 | 49.50 | 49.51 | 439,026 | +0.00(+0.00%) |
May 09, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 228,977 | +0.02(+0.05%) |
May 08, 2024 | 49.51 | 49.51 | 49.49 | 49.49 | 342,141 | +0.00(+0.00%) |
May 07, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 607,028 | +0.01(+0.02%) |
May 06, 2024 | 49.48 | 49.48 | 49.47 | 49.48 | 1,166,293 | +0.01(+0.02%) |
May 03, 2024 | 49.49 | 49.49 | 49.45 | 49.47 | 589,505 | +0.03(+0.06%) |
May 02, 2024 | 49.43 | 49.44 | 49.41 | 49.44 | 592,812 | +0.04(+0.08%) |