Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 50.61 | 50.62 | 50.61 | 50.62 | 1,766,819 | +0.00(+0.00%) |
Jul 24, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 1,453,794 | +0.02(+0.04%) |
Jul 23, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 1,212,277 | +0.00(+0.00%) |
Jul 22, 2024 | 50.60 | 50.61 | 50.59 | 50.60 | 1,774,053 | +0.00(+0.00%) |
Jul 19, 2024 | 50.60 | 50.60 | 50.59 | 50.60 | 753,411 | +0.03(+0.06%) |
Jul 18, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 1,295,799 | +0.00(+0.00%) |
Jul 17, 2024 | 50.57 | 50.57 | 50.56 | 50.57 | 1,173,624 | +0.01(+0.02%) |
Jul 16, 2024 | 50.56 | 50.57 | 50.56 | 50.56 | 1,524,158 | +0.01(+0.02%) |
Jul 15, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 1,548,181 | +0.00(+0.00%) |
Jul 12, 2024 | 50.55 | 50.56 | 50.55 | 50.55 | 1,011,379 | +0.02(+0.04%) |
Jul 11, 2024 | 50.53 | 50.54 | 50.53 | 50.53 | 1,423,619 | +0.01(+0.02%) |
Jul 10, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 1,121,678 | +0.00(+0.00%) |
Jul 09, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 1,565,016 | +0.01(+0.02%) |
Jul 08, 2024 | 50.52 | 50.52 | 50.51 | 50.51 | 1,678,784 | +0.01(+0.02%) |
Jul 05, 2024 | 50.51 | 50.51 | 50.50 | 50.50 | 1,519,314 | +0.01(+0.02%) |
Jul 03, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 1,235,010 | +0.02(+0.04%) |
Jul 02, 2024 | 50.47 | 50.48 | 50.46 | 50.47 | 1,178,967 | +0.01(+0.02%) |
Jul 01, 2024 | 50.45 | 50.47 | 50.45 | 50.46 | 2,953,851 | -0.20(-0.39%) |
Jun 28, 2024 | 50.66 | 50.67 | 50.66 | 50.66 | 1,991,678 | +0.01(+0.02%) |
Jun 27, 2024 | 50.65 | 50.65 | 50.64 | 50.65 | 1,177,285 | +0.01(+0.02%) |
Jun 26, 2024 | 50.64 | 50.65 | 50.64 | 50.64 | 2,494,852 | +0.01(+0.02%) |
Jun 25, 2024 | 50.64 | 50.64 | 50.63 | 50.63 | 1,701,354 | -0.01(-0.02%) |
Jun 24, 2024 | 50.63 | 50.64 | 50.63 | 50.64 | 1,503,945 | +0.01(+0.02%) |
Jun 21, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 1,207,175 | +0.03(+0.06%) |
Jun 20, 2024 | 50.60 | 50.62 | 50.60 | 50.60 | 7,306,551 | +0.01(+0.02%) |
Jun 18, 2024 | 50.59 | 50.60 | 50.59 | 50.59 | 1,564,414 | +0.00(+0.00%) |
Jun 17, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 1,749,986 | +0.02(+0.04%) |
Jun 14, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 1,086,952 | +0.01(+0.02%) |
Jun 13, 2024 | 50.55 | 50.56 | 50.54 | 50.56 | 1,286,054 | +0.02(+0.04%) |
Jun 12, 2024 | 50.54 | 50.55 | 50.54 | 50.54 | 1,164,850 | +0.00(+0.00%) |
Jun 11, 2024 | 50.55 | 50.55 | 50.53 | 50.54 | 1,365,344 | +0.01(+0.02%) |
Jun 10, 2024 | 50.53 | 50.54 | 50.52 | 50.53 | 2,206,792 | +0.00(+0.00%) |
Jun 07, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 1,302,760 | +0.03(+0.06%) |
Jun 06, 2024 | 50.51 | 50.51 | 50.50 | 50.50 | 3,082,625 | +0.01(+0.02%) |
Jun 05, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 1,793,715 | +0.01(+0.02%) |
Jun 04, 2024 | 50.49 | 50.49 | 50.48 | 50.48 | 1,819,261 | -0.01(-0.02%) |
Jun 03, 2024 | 50.49 | 50.49 | 50.48 | 50.49 | 2,518,171 | +0.02(+0.04%) |
May 31, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 1,687,596 | +0.01(+0.02%) |
May 30, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 1,141,290 | +0.01(+0.02%) |
May 29, 2024 | 50.44 | 50.45 | 50.44 | 50.45 | 1,659,339 | +0.02(+0.04%) |
May 28, 2024 | 50.43 | 50.44 | 50.43 | 50.43 | 1,709,991 | +0.00(+0.00%) |
May 24, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 1,312,595 | -0.01(-0.02%) |
May 23, 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 1,634,084 | +0.04(+0.08%) |
May 22, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 1,382,946 | +0.00(+0.00%) |
May 21, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 1,414,342 | +0.02(+0.04%) |
May 20, 2024 | 50.38 | 50.39 | 50.38 | 50.38 | 967,719 | +0.00(+0.00%) |
May 17, 2024 | 50.38 | 50.38 | 50.37 | 50.38 | 783,423 | +0.01(+0.02%) |
May 16, 2024 | 50.37 | 50.37 | 50.36 | 50.37 | 1,674,180 | +0.01(+0.02%) |
May 15, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 1,716,499 | +0.02(+0.04%) |
May 14, 2024 | 50.35 | 50.35 | 50.34 | 50.34 | 1,554,190 | +0.00(+0.00%) |
May 13, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 940,789 | +0.02(+0.04%) |
May 10, 2024 | 50.32 | 50.33 | 50.32 | 50.32 | 1,353,226 | -0.01(-0.02%) |
May 09, 2024 | 50.32 | 50.33 | 50.31 | 50.33 | 1,732,565 | +0.03(+0.06%) |
May 08, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 1,964,192 | +0.00(+0.00%) |
May 07, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 2,275,543 | +0.01(+0.02%) |
May 06, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 2,846,166 | +0.02(+0.04%) |
May 03, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 1,518,867 | -0.01(-0.02%) |
May 02, 2024 | 50.27 | 50.28 | 50.26 | 50.28 | 2,697,313 | +0.03(+0.06%) |