Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 50.69 | 50.72 | 50.69 | 50.69 | 3,036 | +0.01(+0.01%) |
Jul 24, 2024 | 50.65 | 50.68 | 50.65 | 50.68 | 196 | +0.01(+0.02%) |
Jul 23, 2024 | 50.64 | 50.69 | 50.64 | 50.67 | 4,463 | +0.02(+0.05%) |
Jul 22, 2024 | 50.66 | 50.66 | 50.63 | 50.65 | 1,021 | +0.01(+0.01%) |
Jul 19, 2024 | 50.61 | 50.64 | 50.61 | 50.64 | 105 | +0.03(+0.06%) |
Jul 18, 2024 | 50.60 | 50.66 | 50.60 | 50.61 | 3,189 | -0.01(-0.03%) |
Jul 17, 2024 | 50.64 | 50.65 | 50.60 | 50.62 | 1,252 | +0.00(+0.00%) |
Jul 16, 2024 | 50.59 | 50.62 | 50.59 | 50.62 | 516 | +0.02(+0.05%) |
Jul 15, 2024 | 50.58 | 50.62 | 50.58 | 50.60 | 3,500 | +0.02(+0.04%) |
Jul 12, 2024 | 50.58 | 50.58 | 50.55 | 50.58 | 5,633 | +0.01(+0.02%) |
Jul 11, 2024 | 50.54 | 50.57 | 50.54 | 50.57 | 243 | +0.04(+0.08%) |
Jul 10, 2024 | 50.55 | 50.56 | 50.52 | 50.53 | 5,192 | +0.01(+0.01%) |
Jul 09, 2024 | 50.50 | 50.52 | 50.50 | 50.52 | 1,010 | +0.02(+0.03%) |
Jul 08, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 7,807 | -0.01(-0.01%) |
Jul 05, 2024 | 50.51 | 50.55 | 50.49 | 50.52 | 6,333 | +0.05(+0.09%) |
Jul 03, 2024 | 50.45 | 50.48 | 50.44 | 50.47 | 2,071 | +0.02(+0.03%) |
Jul 02, 2024 | 50.44 | 50.50 | 50.43 | 50.45 | 8,078 | +0.03(+0.07%) |
Jul 01, 2024 | 50.42 | 50.42 | 50.40 | 50.42 | 3,419 | +0.01(+0.02%) |
Jun 28, 2024 | 50.44 | 50.44 | 50.41 | 50.41 | 589 | -0.02(-0.04%) |
Jun 27, 2024 | 50.43 | 50.46 | 50.40 | 50.43 | 3,626 | +0.01(+0.02%) |
Jun 26, 2024 | 50.39 | 50.45 | 50.39 | 50.42 | 11,503 | +0.01(+0.02%) |
Jun 25, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 70 | +0.01(+0.02%) |
Jun 24, 2024 | 50.37 | 50.41 | 50.37 | 50.40 | 23,799 | +0.01(+0.02%) |
Jun 21, 2024 | 50.35 | 50.39 | 50.35 | 50.39 | 1,296 | +0.03(+0.07%) |
Jun 20, 2024 | 50.33 | 50.47 | 50.33 | 50.36 | 1,634 | -0.02(-0.03%) |
Jun 18, 2024 | 50.39 | 50.39 | 50.35 | 50.37 | 3,558 | +0.04(+0.08%) |
Jun 17, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 22 | -0.01(-0.02%) |
Jun 14, 2024 | 50.30 | 50.34 | 50.30 | 50.34 | 1,886 | +0.02(+0.04%) |
Jun 13, 2024 | 50.34 | 50.35 | 50.30 | 50.32 | 4,910 | +0.00(+0.00%) |
Jun 12, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 871 | +0.02(+0.04%) |
Jun 11, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 21 | +0.00(+0.00%) |
Jun 10, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 295 | +0.04(+0.08%) |
Jun 07, 2024 | 50.27 | 50.27 | 50.26 | 50.26 | 1,168 | -0.01(-0.02%) |
Jun 06, 2024 | 50.29 | 50.29 | 50.23 | 50.27 | 888 | +0.00(+0.00%) |
Jun 05, 2024 | 50.28 | 50.28 | 50.26 | 50.27 | 1,576 | +0.02(+0.04%) |
Jun 04, 2024 | 50.22 | 50.25 | 50.22 | 50.25 | 168 | +0.03(+0.07%) |
Jun 03, 2024 | 50.19 | 50.25 | 50.18 | 50.22 | 5,384 | +0.00(+0.00%) |
May 31, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 6,823 | +0.04(+0.09%) |
May 30, 2024 | 50.19 | 50.20 | 50.17 | 50.17 | 452 | +0.00(+0.01%) |
May 29, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 0 | +0.01(+0.03%) |
May 28, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 119 | +0.02(+0.04%) |
May 24, 2024 | 50.12 | 50.14 | 50.11 | 50.14 | 488 | +0.02(+0.03%) |
May 23, 2024 | 50.10 | 50.12 | 50.10 | 50.12 | 578 | +0.00(+0.01%) |
May 22, 2024 | 50.14 | 50.14 | 50.11 | 50.12 | 6,243 | +0.01(+0.02%) |
May 21, 2024 | 50.12 | 50.12 | 50.10 | 50.11 | 782 | +0.00(+0.01%) |
May 20, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 418 | -0.00(-0.01%) |
May 17, 2024 | 50.07 | 50.12 | 50.07 | 50.11 | 1,696 | +0.03(+0.06%) |
May 16, 2024 | 50.07 | 50.08 | 50.05 | 50.08 | 308 | -0.02(-0.04%) |
May 15, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 158 | +0.02(+0.05%) |
May 14, 2024 | 50.09 | 50.09 | 50.07 | 50.07 | 17,727 | +0.01(+0.03%) |
May 13, 2024 | 50.05 | 50.08 | 50.05 | 50.06 | 679 | +0.02(+0.04%) |
May 10, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 100 | +0.03(+0.06%) |
May 09, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 455 | +0.00(+0.00%) |
May 08, 2024 | 49.98 | 50.01 | 49.98 | 50.01 | 5,599 | +0.00(+0.00%) |
May 07, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 389 | +0.02(+0.04%) |
May 06, 2024 | 49.96 | 50.00 | 49.96 | 49.99 | 1,383 | +0.02(+0.04%) |
May 03, 2024 | 49.97 | 49.99 | 49.96 | 49.97 | 2,013 | +0.00(+0.00%) |
May 02, 2024 | 49.96 | 49.97 | 49.92 | 49.97 | 2,302 | +0.02(+0.04%) |