Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 48.50 | 48.59 | 48.34 | 48.35 | 13,707 | +0.03(+0.06%) |
Jul 12, 2024 | 48.17 | 48.60 | 48.12 | 48.33 | 17,632 | +0.31(+0.64%) |
Jul 11, 2024 | 47.79 | 48.11 | 47.67 | 48.02 | 14,534 | +0.27(+0.56%) |
Jul 10, 2024 | 47.27 | 47.75 | 47.20 | 47.75 | 34,254 | +0.58(+1.23%) |
Jul 09, 2024 | 47.25 | 47.49 | 47.17 | 47.17 | 19,412 | -0.15(-0.32%) |
Jul 08, 2024 | 47.38 | 47.61 | 47.23 | 47.32 | 16,954 | -0.01(-0.02%) |
Jul 05, 2024 | 47.38 | 47.38 | 47.08 | 47.33 | 14,084 | -0.03(-0.07%) |
Jul 03, 2024 | 47.29 | 47.46 | 47.28 | 47.36 | 17,496 | +0.01(+0.01%) |
Jul 02, 2024 | 47.28 | 47.36 | 47.12 | 47.36 | 17,932 | +0.03(+0.05%) |
Jul 01, 2024 | 47.36 | 47.80 | 47.26 | 47.33 | 28,453 | -0.01(-0.02%) |
Jun 28, 2024 | 47.50 | 47.71 | 47.21 | 47.34 | 27,612 | -0.18(-0.38%) |
Jun 27, 2024 | 47.50 | 47.57 | 47.33 | 47.52 | 31,212 | -0.03(-0.07%) |
Jun 26, 2024 | 47.56 | 47.56 | 47.35 | 47.55 | 12,590 | -0.13(-0.27%) |
Jun 25, 2024 | 47.92 | 48.14 | 47.61 | 47.68 | 36,752 | -0.46(-0.95%) |
Jun 24, 2024 | 47.83 | 48.15 | 47.75 | 48.14 | 24,983 | +0.61(+1.27%) |
Jun 21, 2024 | 47.62 | 47.63 | 47.44 | 47.53 | 14,430 | +0.16(+0.33%) |
Jun 20, 2024 | 47.14 | 47.66 | 47.14 | 47.38 | 26,939 | +0.15(+0.32%) |
Jun 18, 2024 | 46.91 | 47.33 | 46.91 | 47.23 | 28,909 | +0.22(+0.47%) |
Jun 17, 2024 | 46.69 | 47.06 | 46.62 | 47.00 | 9,200 | +0.18(+0.39%) |
Jun 14, 2024 | 46.66 | 46.83 | 46.53 | 46.82 | 34,059 | -0.12(-0.25%) |
Jun 13, 2024 | 46.92 | 47.00 | 46.73 | 46.94 | 33,083 | -0.08(-0.18%) |
Jun 12, 2024 | 47.54 | 47.54 | 46.87 | 47.02 | 23,000 | -0.16(-0.33%) |
Jun 11, 2024 | 47.23 | 47.23 | 46.93 | 47.18 | 10,719 | -0.15(-0.32%) |
Jun 10, 2024 | 47.33 | 47.38 | 47.12 | 47.33 | 13,968 | +0.03(+0.07%) |
Jun 07, 2024 | 47.29 | 47.63 | 47.19 | 47.30 | 14,913 | +0.00(+0.00%) |
Jun 06, 2024 | 47.24 | 47.45 | 47.18 | 47.30 | 25,645 | +0.03(+0.07%) |
Jun 05, 2024 | 47.39 | 47.39 | 47.10 | 47.26 | 17,678 | -0.02(-0.05%) |
Jun 04, 2024 | 46.96 | 47.32 | 46.96 | 47.29 | 20,241 | +0.13(+0.27%) |
Jun 03, 2024 | 47.61 | 47.61 | 46.95 | 47.16 | 34,360 | -0.38(-0.81%) |
May 31, 2024 | 46.81 | 47.55 | 46.76 | 47.55 | 16,591 | +0.83(+1.78%) |
May 30, 2024 | 46.37 | 46.76 | 46.37 | 46.71 | 16,591 | +0.27(+0.58%) |
May 29, 2024 | 46.57 | 46.60 | 46.43 | 46.44 | 62,028 | -0.44(-0.94%) |
May 28, 2024 | 47.13 | 47.13 | 46.79 | 46.89 | 17,682 | -0.31(-0.66%) |
May 24, 2024 | 47.19 | 47.34 | 47.17 | 47.20 | 11,848 | +0.09(+0.19%) |
May 23, 2024 | 47.70 | 47.70 | 47.08 | 47.11 | 32,785 | -0.59(-1.23%) |
May 22, 2024 | 47.86 | 47.93 | 47.60 | 47.70 | 13,919 | -0.30(-0.62%) |
May 21, 2024 | 48.02 | 48.15 | 47.92 | 47.99 | 13,254 | -0.09(-0.18%) |
May 20, 2024 | 48.35 | 48.35 | 48.06 | 48.08 | 12,010 | -0.25(-0.52%) |
May 17, 2024 | 48.30 | 48.34 | 48.21 | 48.33 | 26,759 | +0.04(+0.07%) |
May 16, 2024 | 48.16 | 48.34 | 48.16 | 48.30 | 16,207 | +0.18(+0.37%) |
May 15, 2024 | 47.95 | 48.12 | 47.94 | 48.12 | 11,086 | +0.31(+0.64%) |
May 14, 2024 | 47.78 | 47.87 | 47.65 | 47.81 | 14,928 | +0.09(+0.19%) |
May 13, 2024 | 47.79 | 48.01 | 47.69 | 47.72 | 18,521 | -0.01(-0.02%) |
May 10, 2024 | 47.66 | 47.74 | 47.58 | 47.73 | 34,341 | +0.26(+0.56%) |
May 09, 2024 | 47.09 | 47.50 | 47.09 | 47.47 | 12,398 | +0.38(+0.80%) |
May 08, 2024 | 46.75 | 47.10 | 46.75 | 47.09 | 8,936 | +0.24(+0.51%) |
May 07, 2024 | 46.88 | 46.92 | 46.73 | 46.85 | 28,771 | +0.10(+0.22%) |
May 06, 2024 | 46.70 | 46.78 | 46.61 | 46.75 | 23,613 | +0.13(+0.27%) |
May 03, 2024 | 46.55 | 46.74 | 46.44 | 46.62 | 67,361 | +0.40(+0.86%) |
May 02, 2024 | 46.37 | 46.37 | 46.05 | 46.23 | 21,847 | +0.02(+0.04%) |