Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 1,039,014 | +0.02(+0.04%) |
Jul 03, 2024 | 49.83 | 49.84 | 49.83 | 49.84 | 612,577 | +0.01(+0.02%) |
Jul 02, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 1,176,126 | +0.02(+0.04%) |
Jul 01, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 1,679,570 | +0.01(+0.02%) |
Jun 28, 2024 | 49.80 | 49.81 | 49.79 | 49.80 | 1,129,032 | +0.01(+0.02%) |
Jun 27, 2024 | 49.78 | 49.79 | 49.77 | 49.79 | 1,321,994 | +0.02(+0.04%) |
Jun 26, 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 808,435 | -0.01(-0.02%) |
Jun 25, 2024 | 49.78 | 49.78 | 49.77 | 49.78 | 711,711 | +0.02(+0.04%) |
Jun 24, 2024 | 49.76 | 49.77 | 49.76 | 49.76 | 1,004,199 | +0.00(+0.00%) |
Jun 21, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 1,126,428 | +0.03(+0.06%) |
Jun 20, 2024 | 49.73 | 49.74 | 49.72 | 49.73 | 786,934 | +0.00(+0.00%) |
Jun 18, 2024 | 49.72 | 49.73 | 49.71 | 49.73 | 1,091,002 | +0.03(+0.06%) |
Jun 17, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 1,104,474 | +0.00(+0.00%) |
Jun 14, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 1,021,690 | +0.01(+0.02%) |
Jun 13, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 682,552 | +0.01(+0.02%) |
Jun 12, 2024 | 49.67 | 49.68 | 49.67 | 49.68 | 974,991 | +0.01(+0.02%) |
Jun 11, 2024 | 49.67 | 49.67 | 49.66 | 49.67 | 890,236 | +0.01(+0.02%) |
Jun 10, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 890,865 | +0.00(+0.00%) |
Jun 07, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 1,388,932 | +0.02(+0.04%) |
Jun 06, 2024 | 49.63 | 49.64 | 49.63 | 49.64 | 708,770 | +0.01(+0.02%) |
Jun 05, 2024 | 49.63 | 49.63 | 49.62 | 49.63 | 960,501 | +0.01(+0.02%) |
Jun 04, 2024 | 49.63 | 49.63 | 49.61 | 49.62 | 993,433 | +0.00(+0.00%) |
Jun 03, 2024 | 49.62 | 49.62 | 49.61 | 49.62 | 1,958,918 | +0.01(+0.02%) |
May 31, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 2,382,379 | +0.03(+0.06%) |
May 30, 2024 | 49.59 | 49.59 | 49.57 | 49.58 | 832,410 | +0.01(+0.02%) |
May 29, 2024 | 49.58 | 49.58 | 49.57 | 49.57 | 1,029,572 | +0.00(+0.00%) |
May 28, 2024 | 49.58 | 49.58 | 49.57 | 49.57 | 801,150 | -0.01(-0.02%) |
May 24, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 844,707 | +0.01(+0.02%) |
May 23, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 954,447 | +0.03(+0.07%) |
May 22, 2024 | 49.54 | 49.54 | 49.53 | 49.54 | 1,158,638 | +0.01(+0.01%) |
May 21, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 837,204 | +0.01(+0.02%) |
May 20, 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 1,065,208 | +0.00(+0.00%) |
May 17, 2024 | 49.52 | 49.52 | 49.51 | 49.52 | 895,906 | +0.01(+0.02%) |
May 16, 2024 | 49.50 | 49.51 | 49.50 | 49.51 | 924,756 | +0.03(+0.06%) |
May 15, 2024 | 49.49 | 49.49 | 49.48 | 49.48 | 1,012,255 | +0.00(+0.00%) |
May 14, 2024 | 49.48 | 49.48 | 49.47 | 49.48 | 803,925 | +0.01(+0.02%) |
May 13, 2024 | 49.48 | 49.48 | 49.47 | 49.47 | 957,297 | +0.00(+0.00%) |
May 10, 2024 | 49.47 | 49.47 | 49.46 | 49.47 | 952,133 | +0.01(+0.02%) |
May 09, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 1,163,343 | +0.02(+0.04%) |
May 08, 2024 | 49.44 | 49.44 | 49.43 | 49.44 | 1,359,205 | +0.01(+0.02%) |
May 07, 2024 | 49.43 | 49.43 | 49.42 | 49.43 | 767,853 | +0.01(+0.02%) |
May 06, 2024 | 49.43 | 49.43 | 49.41 | 49.42 | 1,753,712 | +0.00(+0.01%) |
May 03, 2024 | 49.42 | 49.42 | 49.41 | 49.42 | 1,119,425 | +0.00(+0.01%) |
May 02, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 1,016,267 | +0.02(+0.04%) |