Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 49.61 | 49.63 | 49.60 | 49.62 | 66,754 | +0.06(+0.12%) |
Jul 25, 2024 | 49.55 | 49.58 | 49.53 | 49.56 | 469,167 | +0.03(+0.06%) |
Jul 24, 2024 | 49.54 | 49.58 | 49.52 | 49.53 | 119,860 | +0.02(+0.04%) |
Jul 23, 2024 | 49.52 | 49.54 | 49.51 | 49.51 | 97,628 | +0.00(+0.00%) |
Jul 22, 2024 | 49.51 | 49.52 | 49.48 | 49.51 | 109,180 | +0.03(+0.06%) |
Jul 19, 2024 | 49.56 | 49.56 | 49.48 | 49.48 | 81,876 | -0.04(-0.08%) |
Jul 18, 2024 | 49.56 | 49.57 | 49.52 | 49.52 | 160,756 | -0.03(-0.06%) |
Jul 17, 2024 | 49.53 | 49.56 | 49.50 | 49.55 | 129,572 | +0.00(+0.00%) |
Jul 16, 2024 | 49.52 | 49.55 | 49.50 | 49.55 | 157,196 | +0.03(+0.06%) |
Jul 15, 2024 | 49.52 | 49.55 | 49.51 | 49.52 | 99,109 | +0.00(+0.00%) |
Jul 12, 2024 | 49.48 | 49.53 | 49.48 | 49.52 | 201,511 | +0.08(+0.16%) |
Jul 11, 2024 | 49.47 | 49.48 | 49.44 | 49.44 | 327,791 | +0.09(+0.18%) |
Jul 10, 2024 | 49.35 | 49.37 | 49.33 | 49.35 | 116,626 | +0.01(+0.02%) |
Jul 09, 2024 | 49.29 | 49.35 | 49.29 | 49.34 | 159,949 | +0.01(+0.02%) |
Jul 08, 2024 | 49.33 | 49.35 | 49.32 | 49.33 | 114,441 | -0.02(-0.04%) |
Jul 05, 2024 | 49.32 | 49.35 | 49.30 | 49.35 | 71,796 | +0.12(+0.24%) |
Jul 03, 2024 | 49.18 | 49.25 | 49.17 | 49.23 | 177,899 | +0.08(+0.16%) |
Jul 02, 2024 | 49.15 | 49.15 | 49.12 | 49.15 | 93,360 | +0.08(+0.16%) |
Jul 01, 2024 | 49.09 | 49.11 | 49.05 | 49.07 | 157,012 | -0.18(-0.37%) |
Jun 28, 2024 | 49.31 | 49.34 | 49.25 | 49.25 | 228,671 | -0.01(-0.02%) |
Jun 27, 2024 | 49.25 | 49.28 | 49.25 | 49.26 | 411,016 | +0.03(+0.06%) |
Jun 26, 2024 | 49.23 | 49.24 | 49.20 | 49.23 | 67,338 | -0.04(-0.08%) |
Jun 25, 2024 | 49.26 | 49.29 | 49.24 | 49.27 | 168,587 | -0.01(-0.02%) |
Jun 24, 2024 | 49.26 | 49.30 | 49.26 | 49.28 | 61,901 | +0.00(+0.00%) |
Jun 21, 2024 | 49.27 | 49.31 | 49.25 | 49.28 | 154,285 | +0.01(+0.02%) |
Jun 20, 2024 | 49.24 | 49.27 | 49.23 | 49.27 | 140,946 | +0.00(+0.00%) |
Jun 18, 2024 | 49.26 | 49.29 | 49.26 | 49.27 | 153,774 | +0.06(+0.12%) |
Jun 17, 2024 | 49.24 | 49.24 | 49.22 | 49.21 | 200,896 | -0.07(-0.14%) |
Jun 14, 2024 | 49.25 | 49.28 | 49.25 | 49.28 | 132,764 | +0.00(+0.00%) |
Jun 13, 2024 | 49.28 | 49.33 | 49.26 | 49.28 | 391,590 | +0.08(+0.16%) |
Jun 12, 2024 | 49.27 | 49.30 | 49.19 | 49.20 | 259,096 | +0.11(+0.22%) |
Jun 11, 2024 | 49.07 | 49.10 | 49.03 | 49.09 | 270,695 | +0.04(+0.08%) |
Jun 10, 2024 | 49.06 | 49.07 | 49.04 | 49.05 | 167,037 | -0.01(-0.02%) |
Jun 07, 2024 | 49.10 | 49.10 | 49.05 | 49.06 | 107,475 | -0.12(-0.24%) |
Jun 06, 2024 | 49.19 | 49.20 | 49.17 | 49.18 | 291,351 | +0.00(+0.00%) |
Jun 05, 2024 | 49.14 | 49.18 | 49.10 | 49.18 | 241,018 | +0.04(+0.08%) |
Jun 04, 2024 | 49.11 | 49.16 | 49.10 | 49.14 | 168,336 | +0.05(+0.10%) |
Jun 03, 2024 | 49.02 | 49.09 | 49.02 | 49.09 | 546,872 | +0.08(+0.17%) |
May 31, 2024 | 49.00 | 49.02 | 48.98 | 49.01 | 84,127 | +0.08(+0.16%) |
May 30, 2024 | 48.90 | 48.94 | 48.90 | 48.93 | 200,722 | +0.07(+0.14%) |
May 29, 2024 | 48.90 | 48.90 | 48.84 | 48.86 | 168,322 | -0.04(-0.08%) |
May 28, 2024 | 48.99 | 48.99 | 48.89 | 48.90 | 173,061 | -0.02(-0.04%) |
May 24, 2024 | 48.94 | 48.94 | 48.91 | 48.92 | 91,933 | +0.01(+0.02%) |
May 23, 2024 | 49.00 | 49.01 | 48.89 | 48.91 | 127,495 | -0.04(-0.08%) |
May 22, 2024 | 48.95 | 48.99 | 48.95 | 48.95 | 201,051 | -0.03(-0.06%) |
May 21, 2024 | 48.99 | 49.01 | 48.98 | 48.98 | 158,122 | +0.00(+0.00%) |
May 20, 2024 | 48.99 | 48.99 | 48.96 | 48.98 | 76,244 | +0.00(+0.00%) |
May 17, 2024 | 48.96 | 49.03 | 48.96 | 48.98 | 167,750 | +0.00(+0.00%) |
May 16, 2024 | 49.03 | 49.03 | 48.98 | 48.98 | 252,323 | -0.04(-0.08%) |
May 15, 2024 | 49.00 | 49.04 | 48.98 | 49.02 | 221,530 | +0.11(+0.22%) |
May 14, 2024 | 48.90 | 48.92 | 48.89 | 48.91 | 127,994 | +0.05(+0.10%) |
May 13, 2024 | 48.90 | 48.91 | 48.85 | 48.86 | 125,436 | -0.01(-0.02%) |
May 10, 2024 | 48.90 | 48.91 | 48.86 | 48.87 | 168,037 | -0.04(-0.08%) |
May 09, 2024 | 48.91 | 48.93 | 48.90 | 48.91 | 212,526 | +0.03(+0.06%) |
May 08, 2024 | 48.88 | 48.92 | 48.87 | 48.88 | 241,767 | -0.02(-0.04%) |
May 07, 2024 | 48.94 | 48.94 | 48.89 | 48.90 | 203,967 | +0.01(+0.02%) |
May 06, 2024 | 48.91 | 48.92 | 48.89 | 48.89 | 166,709 | -0.01(-0.02%) |
May 03, 2024 | 48.90 | 48.92 | 48.85 | 48.90 | 295,349 | +0.11(+0.22%) |
May 02, 2024 | 48.69 | 48.79 | 48.69 | 48.79 | 299,296 | +0.15(+0.31%) |