Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 48.30 | 48.31 | 48.28 | 48.30 | 901,801 | +0.01(+0.02%) |
Jul 12, 2024 | 48.26 | 48.29 | 48.25 | 48.29 | 887,963 | +0.07(+0.15%) |
Jul 11, 2024 | 48.21 | 48.24 | 48.21 | 48.22 | 1,016,711 | +0.10(+0.21%) |
Jul 10, 2024 | 48.13 | 48.13 | 48.11 | 48.12 | 929,225 | +0.02(+0.04%) |
Jul 09, 2024 | 48.09 | 48.12 | 48.08 | 48.10 | 1,140,318 | +0.00(+0.00%) |
Jul 08, 2024 | 48.11 | 48.11 | 48.09 | 48.10 | 1,126,311 | +0.00(+0.00%) |
Jul 05, 2024 | 48.07 | 48.12 | 48.07 | 48.10 | 765,716 | +0.08(+0.17%) |
Jul 03, 2024 | 47.98 | 48.03 | 47.97 | 48.02 | 390,161 | +0.06(+0.13%) |
Jul 02, 2024 | 47.96 | 47.98 | 47.95 | 47.96 | 771,582 | +0.03(+0.06%) |
Jul 01, 2024 | 47.92 | 47.94 | 47.90 | 47.93 | 1,365,197 | -0.20(-0.42%) |
Jun 28, 2024 | 48.15 | 48.17 | 48.11 | 48.13 | 750,926 | +0.03(+0.06%) |
Jun 27, 2024 | 48.10 | 48.13 | 48.10 | 48.10 | 627,557 | +0.03(+0.06%) |
Jun 26, 2024 | 48.10 | 48.10 | 48.07 | 48.07 | 666,371 | -0.05(-0.10%) |
Jun 25, 2024 | 48.12 | 48.13 | 48.10 | 48.12 | 1,023,348 | +0.00(+0.00%) |
Jun 24, 2024 | 48.12 | 48.12 | 48.10 | 48.12 | 629,243 | +0.00(+0.00%) |
Jun 21, 2024 | 48.12 | 48.14 | 48.10 | 48.12 | 582,444 | +0.02(+0.04%) |
Jun 20, 2024 | 48.07 | 48.10 | 48.07 | 48.10 | 784,964 | -0.01(-0.02%) |
Jun 18, 2024 | 48.09 | 48.13 | 48.09 | 48.11 | 740,045 | +0.06(+0.12%) |
Jun 17, 2024 | 48.07 | 48.07 | 48.04 | 48.05 | 661,978 | -0.04(-0.08%) |
Jun 14, 2024 | 48.10 | 48.11 | 48.09 | 48.09 | 672,162 | +0.01(+0.02%) |
Jun 13, 2024 | 48.06 | 48.09 | 48.05 | 48.08 | 481,096 | +0.08(+0.17%) |
Jun 12, 2024 | 48.07 | 48.08 | 48.00 | 48.00 | 1,017,687 | +0.05(+0.10%) |
Jun 11, 2024 | 47.92 | 47.95 | 47.91 | 47.95 | 638,350 | +0.07(+0.15%) |
Jun 10, 2024 | 47.88 | 47.90 | 47.88 | 47.88 | 878,265 | +0.00(+0.00%) |
Jun 07, 2024 | 47.92 | 47.92 | 47.88 | 47.88 | 753,253 | -0.13(-0.27%) |
Jun 06, 2024 | 47.99 | 48.01 | 47.98 | 48.01 | 1,754,890 | +0.02(+0.04%) |
Jun 05, 2024 | 47.97 | 48.00 | 47.94 | 47.99 | 1,078,475 | +0.03(+0.06%) |
Jun 04, 2024 | 47.94 | 47.97 | 47.93 | 47.96 | 835,095 | +0.07(+0.15%) |
Jun 03, 2024 | 47.84 | 47.90 | 47.84 | 47.89 | 887,089 | +0.05(+0.09%) |
May 31, 2024 | 47.83 | 47.85 | 47.82 | 47.84 | 603,911 | +0.06(+0.13%) |
May 30, 2024 | 47.77 | 47.79 | 47.77 | 47.79 | 507,416 | +0.06(+0.13%) |
May 29, 2024 | 47.75 | 47.76 | 47.72 | 47.73 | 634,394 | -0.02(-0.04%) |
May 28, 2024 | 47.82 | 47.82 | 47.75 | 47.75 | 661,597 | -0.04(-0.08%) |
May 24, 2024 | 47.77 | 47.79 | 47.77 | 47.79 | 574,950 | +0.00(+0.00%) |
May 23, 2024 | 47.82 | 47.83 | 47.77 | 47.79 | 585,726 | -0.02(-0.04%) |
May 22, 2024 | 47.81 | 47.83 | 47.80 | 47.81 | 667,322 | -0.02(-0.04%) |
May 21, 2024 | 47.84 | 47.84 | 47.83 | 47.83 | 715,599 | +0.02(+0.04%) |
May 20, 2024 | 47.83 | 47.83 | 47.81 | 47.81 | 917,120 | -0.02(-0.04%) |
May 17, 2024 | 47.84 | 47.84 | 47.82 | 47.83 | 474,636 | -0.02(-0.04%) |
May 16, 2024 | 47.87 | 47.87 | 47.84 | 47.84 | 697,209 | -0.02(-0.04%) |
May 15, 2024 | 47.85 | 47.87 | 47.84 | 47.86 | 594,671 | +0.07(+0.15%) |
May 14, 2024 | 47.78 | 47.80 | 47.78 | 47.80 | 623,440 | +0.04(+0.08%) |
May 13, 2024 | 47.78 | 47.78 | 47.75 | 47.76 | 738,795 | +0.02(+0.04%) |
May 10, 2024 | 47.77 | 47.77 | 47.74 | 47.74 | 666,719 | -0.05(-0.10%) |
May 09, 2024 | 47.77 | 47.79 | 47.76 | 47.79 | 1,377,595 | +0.05(+0.10%) |
May 08, 2024 | 47.73 | 47.75 | 47.73 | 47.74 | 765,853 | +0.01(+0.02%) |
May 07, 2024 | 47.76 | 47.77 | 47.73 | 47.73 | 769,295 | +0.00(+0.00%) |
May 06, 2024 | 47.75 | 47.75 | 47.73 | 47.73 | 909,900 | -0.02(-0.04%) |
May 03, 2024 | 47.78 | 47.78 | 47.72 | 47.75 | 1,033,660 | +0.07(+0.15%) |
May 02, 2024 | 47.61 | 47.68 | 47.61 | 47.68 | 1,007,046 | +0.11(+0.23%) |