Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 19,387 | +0.02(+0.03%) |
Jul 12, 2024 | 49.51 | 49.52 | 49.50 | 49.52 | 16,767 | +0.04(+0.08%) |
Jul 11, 2024 | 49.47 | 49.48 | 49.47 | 49.48 | 29,483 | +0.05(+0.10%) |
Jul 10, 2024 | 49.42 | 49.43 | 49.42 | 49.42 | 21,971 | +0.00(+0.01%) |
Jul 09, 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 21,171 | +0.00(+0.00%) |
Jul 08, 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 27,751 | +0.02(+0.04%) |
Jul 05, 2024 | 49.40 | 49.41 | 49.39 | 49.40 | 29,078 | +0.03(+0.07%) |
Jul 03, 2024 | 49.35 | 49.37 | 49.35 | 49.37 | 12,882 | +0.05(+0.09%) |
Jul 02, 2024 | 49.33 | 49.34 | 49.32 | 49.32 | 22,576 | -0.01(-0.02%) |
Jul 01, 2024 | 49.32 | 49.33 | 49.30 | 49.33 | 32,583 | -0.20(-0.39%) |
Jun 28, 2024 | 49.55 | 49.55 | 49.52 | 49.52 | 59,951 | +0.00(+0.01%) |
Jun 27, 2024 | 49.52 | 49.52 | 49.50 | 49.52 | 33,154 | +0.01(+0.02%) |
Jun 26, 2024 | 49.51 | 49.51 | 49.50 | 49.51 | 18,245 | -0.01(-0.01%) |
Jun 25, 2024 | 49.51 | 49.52 | 49.50 | 49.52 | 15,387 | +0.01(+0.01%) |
Jun 24, 2024 | 49.49 | 49.51 | 49.49 | 49.51 | 21,953 | +0.01(+0.02%) |
Jun 21, 2024 | 49.51 | 49.51 | 49.48 | 49.50 | 35,539 | +0.02(+0.04%) |
Jun 20, 2024 | 49.48 | 49.48 | 49.46 | 49.48 | 44,534 | +0.00(+0.00%) |
Jun 18, 2024 | 49.48 | 49.48 | 49.47 | 49.48 | 21,996 | +0.04(+0.08%) |
Jun 17, 2024 | 49.46 | 49.46 | 49.44 | 49.44 | 79,238 | -0.01(-0.02%) |
Jun 14, 2024 | 49.47 | 49.47 | 49.45 | 49.45 | 383,150 | +0.02(+0.04%) |
Jun 13, 2024 | 49.44 | 49.45 | 49.43 | 49.43 | 131,158 | +0.02(+0.03%) |
Jun 12, 2024 | 49.43 | 49.44 | 49.41 | 49.41 | 47,523 | +0.03(+0.07%) |
Jun 11, 2024 | 49.38 | 49.39 | 49.37 | 49.38 | 23,156 | +0.02(+0.03%) |
Jun 10, 2024 | 49.36 | 49.37 | 49.36 | 49.37 | 21,629 | -0.00(-0.01%) |
Jun 07, 2024 | 49.39 | 49.39 | 49.35 | 49.37 | 44,203 | -0.02(-0.03%) |
Jun 06, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 37,343 | +0.01(+0.02%) |
Jun 05, 2024 | 49.38 | 49.38 | 49.37 | 49.38 | 21,352 | +0.01(+0.01%) |
Jun 04, 2024 | 49.36 | 49.37 | 49.35 | 49.37 | 223,816 | +0.02(+0.04%) |
Jun 03, 2024 | 49.33 | 49.35 | 49.33 | 49.35 | 16,472 | +0.04(+0.07%) |
May 31, 2024 | 49.32 | 49.32 | 49.31 | 49.31 | 25,450 | +0.03(+0.06%) |
May 30, 2024 | 49.27 | 49.29 | 49.27 | 49.28 | 15,060 | +0.02(+0.04%) |
May 29, 2024 | 49.27 | 49.27 | 49.25 | 49.27 | 28,449 | -0.00(-0.01%) |
May 28, 2024 | 49.29 | 49.29 | 49.25 | 49.27 | 26,571 | +0.01(+0.02%) |
May 24, 2024 | 49.26 | 49.28 | 49.26 | 49.26 | 22,802 | -0.02(-0.04%) |
May 23, 2024 | 49.28 | 49.28 | 49.26 | 49.28 | 27,784 | +0.02(+0.04%) |
May 22, 2024 | 49.27 | 49.27 | 49.25 | 49.26 | 25,695 | -0.01(-0.01%) |
May 21, 2024 | 49.27 | 49.27 | 49.26 | 49.26 | 26,537 | +0.02(+0.05%) |
May 20, 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 44,286 | -0.01(-0.02%) |
May 17, 2024 | 49.27 | 49.27 | 49.25 | 49.25 | 35,985 | -0.01(-0.01%) |
May 16, 2024 | 49.26 | 49.27 | 49.25 | 49.25 | 87,520 | +0.01(+0.01%) |
May 15, 2024 | 49.26 | 49.26 | 49.25 | 49.25 | 27,291 | +0.02(+0.04%) |
May 14, 2024 | 49.21 | 49.23 | 49.21 | 49.23 | 48,138 | +0.02(+0.04%) |
May 13, 2024 | 49.20 | 49.22 | 49.20 | 49.21 | 8,352 | +0.02(+0.03%) |
May 10, 2024 | 49.22 | 49.22 | 49.19 | 49.19 | 18,807 | -0.01(-0.01%) |
May 09, 2024 | 49.20 | 49.21 | 49.20 | 49.20 | 22,628 | +0.01(+0.02%) |
May 08, 2024 | 49.19 | 49.19 | 49.17 | 49.19 | 92,662 | +0.01(+0.02%) |
May 07, 2024 | 49.19 | 49.19 | 49.18 | 49.18 | 75,474 | +0.02(+0.04%) |
May 06, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 20,389 | +0.00(+0.00%) |
May 03, 2024 | 49.19 | 49.19 | 49.16 | 49.16 | 23,957 | +0.01(+0.02%) |
May 02, 2024 | 49.11 | 49.15 | 49.11 | 49.15 | 21,733 | +0.05(+0.10%) |