Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 48.70 | 48.73 | 48.70 | 48.73 | 302,272 | +0.07(+0.13%) |
Jul 25, 2024 | 48.66 | 48.69 | 48.65 | 48.66 | 177,394 | +0.01(+0.02%) |
Jul 24, 2024 | 48.66 | 48.69 | 48.65 | 48.65 | 158,448 | +0.01(+0.02%) |
Jul 23, 2024 | 48.63 | 48.65 | 48.63 | 48.64 | 312,606 | +0.01(+0.02%) |
Jul 22, 2024 | 48.63 | 48.65 | 48.62 | 48.63 | 313,947 | +0.00(+0.00%) |
Jul 19, 2024 | 48.63 | 48.65 | 48.62 | 48.63 | 108,454 | -0.01(-0.02%) |
Jul 18, 2024 | 48.63 | 48.65 | 48.63 | 48.64 | 276,725 | +0.00(+0.00%) |
Jul 17, 2024 | 48.64 | 48.65 | 48.60 | 48.64 | 610,855 | +0.00(+0.00%) |
Jul 16, 2024 | 48.64 | 48.65 | 48.60 | 48.64 | 571,426 | +0.02(+0.04%) |
Jul 15, 2024 | 48.59 | 48.64 | 48.59 | 48.62 | 500,993 | +0.01(+0.02%) |
Jul 12, 2024 | 48.57 | 48.62 | 48.57 | 48.61 | 179,820 | +0.05(+0.10%) |
Jul 11, 2024 | 48.56 | 48.58 | 48.54 | 48.56 | 383,234 | +0.05(+0.10%) |
Jul 10, 2024 | 48.49 | 48.51 | 48.49 | 48.51 | 612,371 | +0.03(+0.06%) |
Jul 09, 2024 | 48.47 | 48.49 | 48.47 | 48.48 | 425,862 | +0.00(+0.00%) |
Jul 08, 2024 | 48.46 | 48.48 | 48.45 | 48.48 | 322,637 | +0.01(+0.02%) |
Jul 05, 2024 | 48.48 | 48.48 | 48.44 | 48.47 | 497,938 | +0.06(+0.12%) |
Jul 03, 2024 | 48.38 | 48.42 | 48.38 | 48.41 | 567,219 | +0.03(+0.06%) |
Jul 02, 2024 | 48.35 | 48.39 | 48.35 | 48.38 | 543,463 | +0.04(+0.08%) |
Jul 01, 2024 | 48.34 | 48.36 | 48.33 | 48.34 | 522,736 | -0.20(-0.41%) |
Jun 28, 2024 | 48.55 | 48.58 | 48.54 | 48.54 | 420,172 | -0.01(-0.02%) |
Jun 27, 2024 | 48.54 | 48.55 | 48.53 | 48.55 | 412,673 | +0.04(+0.08%) |
Jun 26, 2024 | 48.54 | 48.54 | 48.50 | 48.51 | 473,381 | -0.03(-0.06%) |
Jun 25, 2024 | 48.56 | 48.56 | 48.53 | 48.54 | 421,908 | -0.01(-0.02%) |
Jun 24, 2024 | 48.57 | 48.57 | 48.53 | 48.55 | 451,533 | +0.00(+0.00%) |
Jun 21, 2024 | 48.56 | 48.56 | 48.52 | 48.55 | 328,801 | +0.02(+0.04%) |
Jun 20, 2024 | 48.50 | 48.53 | 48.48 | 48.53 | 664,492 | +0.03(+0.06%) |
Jun 18, 2024 | 48.64 | 48.64 | 48.49 | 48.50 | 470,537 | +0.01(+0.02%) |
Jun 17, 2024 | 48.47 | 48.49 | 48.46 | 48.49 | 373,420 | +0.02(+0.04%) |
Jun 14, 2024 | 48.45 | 48.48 | 48.45 | 48.47 | 262,886 | +0.02(+0.03%) |
Jun 13, 2024 | 48.45 | 48.47 | 48.45 | 48.45 | 275,045 | +0.02(+0.05%) |
Jun 12, 2024 | 48.45 | 48.48 | 48.42 | 48.43 | 436,039 | +0.04(+0.08%) |
Jun 11, 2024 | 48.41 | 48.41 | 48.37 | 48.39 | 439,410 | +0.02(+0.04%) |
Jun 10, 2024 | 48.34 | 48.38 | 48.34 | 48.37 | 448,190 | +0.03(+0.06%) |
Jun 07, 2024 | 48.39 | 48.39 | 48.34 | 48.34 | 384,900 | -0.06(-0.12%) |
Jun 06, 2024 | 48.37 | 48.40 | 48.37 | 48.40 | 457,768 | +0.03(+0.06%) |
Jun 05, 2024 | 48.35 | 48.39 | 48.35 | 48.37 | 448,216 | +0.01(+0.02%) |
Jun 04, 2024 | 48.34 | 48.37 | 48.34 | 48.36 | 211,473 | +0.03(+0.07%) |
Jun 03, 2024 | 48.32 | 48.35 | 48.30 | 48.33 | 434,671 | +0.04(+0.09%) |
May 31, 2024 | 48.24 | 48.30 | 48.24 | 48.28 | 401,931 | +0.05(+0.10%) |
May 30, 2024 | 48.22 | 48.25 | 48.22 | 48.23 | 333,359 | +0.02(+0.04%) |
May 29, 2024 | 48.23 | 48.24 | 48.21 | 48.21 | 313,868 | +0.01(+0.02%) |
May 28, 2024 | 48.21 | 48.23 | 48.20 | 48.20 | 313,908 | -0.01(-0.01%) |
May 24, 2024 | 48.18 | 48.21 | 48.18 | 48.21 | 187,242 | +0.00(+0.00%) |
May 23, 2024 | 48.22 | 48.24 | 48.20 | 48.21 | 398,190 | +0.01(+0.01%) |
May 22, 2024 | 48.21 | 48.22 | 48.20 | 48.20 | 176,458 | -0.01(-0.01%) |
May 21, 2024 | 48.23 | 48.23 | 48.20 | 48.21 | 239,946 | +0.01(+0.03%) |
May 20, 2024 | 48.19 | 48.22 | 48.19 | 48.19 | 223,749 | +0.02(+0.04%) |
May 17, 2024 | 48.19 | 48.23 | 48.17 | 48.17 | 373,524 | -0.04(-0.08%) |
May 16, 2024 | 48.22 | 48.22 | 48.19 | 48.21 | 431,324 | +0.00(+0.00%) |
May 15, 2024 | 48.20 | 48.22 | 48.19 | 48.21 | 381,293 | +0.04(+0.08%) |
May 14, 2024 | 48.15 | 48.17 | 48.15 | 48.17 | 412,494 | +0.02(+0.04%) |
May 13, 2024 | 48.17 | 48.17 | 48.13 | 48.15 | 405,192 | +0.02(+0.04%) |
May 10, 2024 | 48.13 | 48.14 | 48.10 | 48.13 | 348,432 | -0.01(-0.02%) |
May 09, 2024 | 48.12 | 48.16 | 48.12 | 48.14 | 392,046 | +0.02(+0.04%) |
May 08, 2024 | 48.12 | 48.15 | 48.11 | 48.12 | 349,217 | -0.02(-0.04%) |
May 07, 2024 | 48.15 | 48.16 | 48.05 | 48.14 | 253,408 | +0.03(+0.06%) |
May 06, 2024 | 48.11 | 48.13 | 48.11 | 48.11 | 387,127 | +0.00(+0.00%) |
May 03, 2024 | 48.16 | 48.16 | 48.10 | 48.11 | 405,637 | +0.04(+0.08%) |
May 02, 2024 | 48.00 | 48.07 | 47.97 | 48.07 | 367,466 | +0.06(+0.12%) |