Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 49.74 | 49.74 | 49.63 | 49.67 | 34,876 | +0.05(+0.09%) |
Jul 19, 2024 | 49.93 | 49.93 | 49.61 | 49.62 | 2,921 | -0.06(-0.13%) |
Jul 18, 2024 | 49.59 | 49.86 | 49.59 | 49.69 | 27,085 | +0.04(+0.09%) |
Jul 17, 2024 | 49.59 | 49.68 | 49.59 | 49.65 | 23,881 | +0.02(+0.03%) |
Jul 16, 2024 | 49.57 | 49.68 | 49.57 | 49.63 | 14,992 | +0.00(+0.00%) |
Jul 15, 2024 | 49.65 | 49.65 | 49.59 | 49.63 | 22,315 | +0.04(+0.08%) |
Jul 12, 2024 | 49.61 | 49.62 | 49.55 | 49.59 | 31,436 | +0.03(+0.05%) |
Jul 11, 2024 | 49.57 | 49.58 | 49.48 | 49.56 | 24,922 | +0.06(+0.13%) |
Jul 10, 2024 | 49.56 | 49.56 | 49.46 | 49.50 | 11,858 | -0.04(-0.08%) |
Jul 09, 2024 | 49.49 | 49.55 | 49.49 | 49.54 | 4,886 | +0.00(+0.00%) |
Jul 08, 2024 | 49.51 | 49.54 | 49.48 | 49.54 | 8,049 | +0.01(+0.02%) |
Jul 05, 2024 | 49.48 | 49.55 | 49.46 | 49.53 | 15,405 | +0.06(+0.13%) |
Jul 03, 2024 | 49.66 | 49.66 | 49.43 | 49.47 | 17,384 | +0.01(+0.01%) |
Jul 02, 2024 | 49.50 | 49.50 | 49.43 | 49.46 | 20,173 | +0.00(+0.00%) |
Jul 01, 2024 | 49.43 | 49.48 | 49.36 | 49.46 | 32,909 | +0.03(+0.06%) |
Jun 28, 2024 | 49.46 | 49.49 | 49.41 | 49.43 | 17,766 | -0.02(-0.04%) |
Jun 27, 2024 | 49.38 | 49.45 | 49.38 | 49.45 | 14,053 | +0.08(+0.16%) |
Jun 26, 2024 | 49.38 | 49.38 | 49.34 | 49.37 | 12,105 | -0.01(-0.02%) |
Jun 25, 2024 | 49.52 | 49.52 | 49.34 | 49.38 | 18,636 | +0.00(+0.01%) |
Jun 24, 2024 | 49.46 | 49.46 | 49.34 | 49.38 | 26,413 | -0.09(-0.18%) |
Jun 21, 2024 | 49.34 | 49.47 | 49.32 | 49.47 | 55,460 | +0.12(+0.25%) |
Jun 20, 2024 | 49.31 | 49.34 | 49.28 | 49.34 | 10,328 | +0.03(+0.06%) |
Jun 18, 2024 | 49.31 | 49.34 | 49.31 | 49.31 | 11,107 | +0.02(+0.04%) |
Jun 17, 2024 | 49.32 | 49.32 | 49.29 | 49.29 | 12,200 | -0.02(-0.05%) |
Jun 14, 2024 | 49.33 | 49.33 | 49.31 | 49.32 | 16,769 | +0.02(+0.03%) |
Jun 13, 2024 | 49.33 | 49.33 | 49.27 | 49.30 | 11,631 | +0.03(+0.07%) |
Jun 12, 2024 | 49.36 | 49.36 | 49.26 | 49.27 | 11,272 | +0.03(+0.06%) |
Jun 11, 2024 | 49.30 | 49.30 | 49.22 | 49.24 | 8,844 | +0.01(+0.02%) |
Jun 10, 2024 | 49.23 | 49.26 | 49.21 | 49.23 | 14,526 | +0.03(+0.06%) |
Jun 07, 2024 | 49.25 | 49.25 | 49.20 | 49.20 | 22,972 | -0.06(-0.11%) |
Jun 06, 2024 | 49.21 | 49.28 | 49.21 | 49.25 | 6,337 | +0.02(+0.03%) |
Jun 05, 2024 | 49.29 | 49.29 | 49.20 | 49.24 | 99,504 | +0.02(+0.04%) |
Jun 04, 2024 | 49.22 | 49.23 | 49.19 | 49.22 | 5,136 | +0.04(+0.09%) |
Jun 03, 2024 | 49.20 | 49.20 | 49.07 | 49.17 | 11,230 | -0.02(-0.03%) |
May 31, 2024 | 49.19 | 49.20 | 49.17 | 49.19 | 8,133 | +0.02(+0.05%) |
May 30, 2024 | 49.19 | 49.19 | 49.13 | 49.16 | 22,406 | +0.03(+0.06%) |
May 29, 2024 | 49.13 | 49.15 | 49.11 | 49.13 | 12,196 | -0.02(-0.05%) |
May 28, 2024 | 49.12 | 49.19 | 49.10 | 49.16 | 45,544 | -0.04(-0.08%) |
May 24, 2024 | 49.16 | 49.22 | 49.11 | 49.20 | 48,995 | +0.09(+0.17%) |
May 23, 2024 | 49.08 | 49.30 | 49.03 | 49.11 | 22,996 | +0.06(+0.13%) |
May 22, 2024 | 49.09 | 49.09 | 49.04 | 49.05 | 19,911 | -0.03(-0.06%) |
May 21, 2024 | 49.06 | 49.10 | 49.05 | 49.08 | 5,363 | -0.04(-0.08%) |
May 20, 2024 | 49.12 | 49.14 | 49.05 | 49.12 | 12,827 | +0.01(+0.01%) |
May 17, 2024 | 49.04 | 49.13 | 49.04 | 49.11 | 40,815 | -0.02(-0.05%) |
May 16, 2024 | 48.98 | 49.18 | 48.98 | 49.14 | 33,711 | +0.05(+0.10%) |
May 15, 2024 | 49.26 | 49.26 | 49.04 | 49.09 | 8,782 | +0.03(+0.06%) |
May 14, 2024 | 49.00 | 49.07 | 49.00 | 49.06 | 13,074 | +0.01(+0.03%) |
May 13, 2024 | 49.05 | 49.13 | 48.99 | 49.04 | 10,379 | +0.04(+0.08%) |
May 10, 2024 | 48.95 | 49.01 | 48.95 | 49.01 | 8,810 | +0.01(+0.02%) |
May 09, 2024 | 49.04 | 49.05 | 48.97 | 49.00 | 29,839 | -0.02(-0.04%) |
May 08, 2024 | 48.99 | 49.04 | 48.96 | 49.02 | 19,875 | +0.01(+0.02%) |
May 07, 2024 | 48.94 | 49.01 | 48.94 | 49.01 | 17,832 | +0.06(+0.11%) |
May 06, 2024 | 48.90 | 48.98 | 48.90 | 48.95 | 13,312 | -0.03(-0.06%) |
May 03, 2024 | 49.03 | 49.03 | 48.91 | 48.98 | 43,029 | +0.01(+0.02%) |
May 02, 2024 | 48.86 | 48.98 | 48.86 | 48.97 | 46,329 | +0.06(+0.13%) |