Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 446,367 | +0.02(+0.04%) |
Jul 19, 2024 | 49.49 | 49.58 | 49.49 | 49.54 | 541,239 | -0.01(-0.01%) |
Jul 18, 2024 | 49.53 | 49.57 | 49.53 | 49.55 | 813,866 | +0.00(+0.00%) |
Jul 17, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 578,216 | -0.01(-0.02%) |
Jul 16, 2024 | 49.53 | 49.56 | 49.53 | 49.55 | 500,309 | +0.02(+0.03%) |
Jul 15, 2024 | 49.53 | 49.55 | 49.53 | 49.54 | 609,739 | +0.01(+0.01%) |
Jul 12, 2024 | 49.52 | 49.54 | 49.51 | 49.53 | 783,214 | +0.03(+0.07%) |
Jul 11, 2024 | 49.48 | 49.51 | 49.48 | 49.50 | 597,516 | +0.05(+0.11%) |
Jul 10, 2024 | 49.44 | 49.45 | 49.44 | 49.45 | 472,979 | +0.01(+0.01%) |
Jul 09, 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 532,885 | +0.02(+0.03%) |
Jul 08, 2024 | 49.45 | 49.45 | 49.41 | 49.42 | 641,179 | -0.01(-0.01%) |
Jul 05, 2024 | 49.42 | 49.44 | 49.41 | 49.43 | 600,937 | +0.06(+0.13%) |
Jul 03, 2024 | 49.37 | 49.37 | 49.35 | 49.37 | 630,791 | +0.02(+0.04%) |
Jul 02, 2024 | 49.33 | 49.35 | 49.33 | 49.34 | 784,934 | +0.03(+0.06%) |
Jul 01, 2024 | 49.31 | 49.32 | 49.29 | 49.31 | 527,968 | -0.21(-0.41%) |
Jun 28, 2024 | 49.52 | 49.55 | 49.51 | 49.52 | 495,265 | +0.02(+0.03%) |
Jun 27, 2024 | 49.48 | 49.52 | 49.48 | 49.51 | 594,737 | +0.02(+0.04%) |
Jun 26, 2024 | 49.46 | 49.49 | 49.46 | 49.48 | 5,522,599 | +0.01(+0.01%) |
Jun 25, 2024 | 49.49 | 49.49 | 49.47 | 49.48 | 3,397,908 | +0.00(+0.00%) |
Jun 24, 2024 | 49.46 | 49.49 | 49.46 | 49.48 | 629,085 | +0.00(+0.00%) |
Jun 21, 2024 | 49.48 | 49.49 | 49.47 | 49.48 | 1,180,201 | +0.03(+0.06%) |
Jun 20, 2024 | 49.42 | 49.46 | 49.42 | 49.45 | 2,267,895 | +0.00(+0.00%) |
Jun 18, 2024 | 49.45 | 49.48 | 49.44 | 49.45 | 794,917 | +0.03(+0.05%) |
Jun 17, 2024 | 49.47 | 49.47 | 49.41 | 49.42 | 396,806 | -0.04(-0.07%) |
Jun 14, 2024 | 49.46 | 49.46 | 49.44 | 49.46 | 710,431 | +0.02(+0.03%) |
Jun 13, 2024 | 49.43 | 49.45 | 49.42 | 49.45 | 748,472 | +0.04(+0.07%) |
Jun 12, 2024 | 49.44 | 49.48 | 49.41 | 49.41 | 599,327 | +0.01(+0.03%) |
Jun 11, 2024 | 49.40 | 49.40 | 49.37 | 49.40 | 430,455 | +0.03(+0.05%) |
Jun 10, 2024 | 49.36 | 49.38 | 49.35 | 49.37 | 456,360 | +0.02(+0.04%) |
Jun 07, 2024 | 49.37 | 49.37 | 49.34 | 49.35 | 566,032 | -0.03(-0.07%) |
Jun 06, 2024 | 49.38 | 49.40 | 49.37 | 49.38 | 754,455 | +0.00(+0.01%) |
Jun 05, 2024 | 49.37 | 49.39 | 49.34 | 49.38 | 1,202,139 | +0.02(+0.04%) |
Jun 04, 2024 | 49.35 | 49.38 | 49.35 | 49.36 | 1,126,412 | +0.02(+0.03%) |
Jun 03, 2024 | 49.32 | 49.35 | 49.31 | 49.34 | 2,120,554 | +0.03(+0.06%) |
May 31, 2024 | 49.29 | 49.32 | 49.29 | 49.32 | 616,716 | +0.04(+0.09%) |
May 30, 2024 | 49.26 | 49.28 | 49.26 | 49.27 | 496,809 | +0.03(+0.06%) |
May 29, 2024 | 49.25 | 49.25 | 49.23 | 49.24 | 537,842 | +0.02(+0.04%) |
May 28, 2024 | 49.24 | 49.25 | 49.22 | 49.22 | 571,505 | -0.01(-0.02%) |
May 24, 2024 | 49.23 | 49.24 | 49.22 | 49.23 | 805,731 | +0.01(+0.02%) |
May 23, 2024 | 49.26 | 49.26 | 49.21 | 49.22 | 3,684,549 | -0.01(-0.01%) |
May 22, 2024 | 49.24 | 49.24 | 49.22 | 49.23 | 542,792 | -0.01(-0.02%) |
May 21, 2024 | 49.23 | 49.25 | 49.23 | 49.24 | 702,721 | +0.02(+0.03%) |
May 20, 2024 | 49.22 | 49.24 | 49.22 | 49.22 | 795,338 | +0.01(+0.03%) |
May 17, 2024 | 49.19 | 49.24 | 49.19 | 49.21 | 1,050,344 | +0.00(+0.00%) |
May 16, 2024 | 49.22 | 49.24 | 49.20 | 49.21 | 1,025,817 | -0.03(-0.06%) |
May 15, 2024 | 49.22 | 49.24 | 49.22 | 49.24 | 795,869 | +0.06(+0.13%) |
May 14, 2024 | 49.18 | 49.19 | 49.17 | 49.17 | 605,919 | +0.01(+0.02%) |
May 13, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 1,101,064 | +0.01(+0.03%) |
May 10, 2024 | 49.16 | 49.16 | 49.14 | 49.15 | 360,555 | -0.01(-0.02%) |
May 09, 2024 | 49.16 | 49.18 | 49.15 | 49.16 | 654,908 | +0.02(+0.05%) |
May 08, 2024 | 49.13 | 49.15 | 49.13 | 49.13 | 501,426 | -0.01(-0.03%) |
May 07, 2024 | 49.16 | 49.16 | 49.14 | 49.15 | 512,638 | +0.01(+0.03%) |
May 06, 2024 | 49.15 | 49.16 | 49.13 | 49.13 | 634,754 | -0.01(-0.02%) |
May 03, 2024 | 49.14 | 49.16 | 49.11 | 49.14 | 454,371 | +0.04(+0.09%) |
May 02, 2024 | 49.08 | 49.11 | 49.07 | 49.10 | 754,106 | +0.05(+0.10%) |