Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 298 | +0.16(+0.33%) |
Jul 16, 2024 | 48.04 | 48.04 | 48.03 | 48.04 | 304 | +0.09(+0.19%) |
Jul 15, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 291 | -0.17(-0.34%) |
Jul 14, 2024 | 48.13 | 48.12 | 48.09 | 48.12 | 152 | +0.12(+0.24%) |
Jul 12, 2024 | 47.99 | 48.01 | 47.99 | 48.00 | 3,256 | -0.00(-0.00%) |
Jul 11, 2024 | 47.99 | 48.00 | 47.99 | 48.00 | 297 | +0.00(+0.00%) |
Jul 10, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 287 | -0.07(-0.15%) |
Jul 09, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 277 | +0.15(+0.30%) |
Jul 08, 2024 | 47.92 | 47.93 | 47.92 | 47.92 | 287 | -0.13(-0.27%) |
Jul 07, 2024 | 48.13 | 48.09 | 48.05 | 48.05 | 154 | +0.06(+0.13%) |
Jul 05, 2024 | 47.99 | 48.00 | 47.98 | 47.99 | 3,211 | -0.00(-0.00%) |
Jul 04, 2024 | 47.99 | 47.99 | 47.98 | 47.99 | 300 | -0.15(-0.31%) |
Jul 03, 2024 | 48.13 | 48.14 | 48.13 | 48.14 | 280 | -0.02(-0.04%) |
Jul 02, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 299 | -0.14(-0.29%) |
Jul 01, 2024 | 48.30 | 48.31 | 48.30 | 48.30 | 301 | +0.40(+0.84%) |
Jun 30, 2024 | 47.91 | 47.91 | 47.89 | 47.90 | 156 | -0.13(-0.27%) |
Jun 28, 2024 | 48.03 | 48.04 | 48.02 | 48.03 | 3,155 | -0.00(-0.00%) |
Jun 27, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 286 | -0.02(-0.04%) |
Jun 26, 2024 | 48.05 | 48.05 | 48.04 | 48.05 | 303 | -0.34(-0.69%) |
Jun 25, 2024 | 48.38 | 48.39 | 48.38 | 48.38 | 281 | +0.06(+0.13%) |
Jun 24, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 300 | +0.62(+1.30%) |
Jun 23, 2024 | 47.74 | 47.72 | 47.70 | 47.70 | 129 | -0.01(-0.02%) |
Jun 21, 2024 | 47.71 | 47.72 | 47.70 | 47.71 | 3,243 | +0.01(+0.01%) |
Jun 20, 2024 | 47.71 | 47.71 | 47.70 | 47.71 | 312 | +0.00(+0.00%) |
Jun 19, 2024 | 47.71 | 47.71 | 47.70 | 47.71 | 294 | -0.01(-0.01%) |
Jun 18, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 300 | +0.00(+0.00%) |
Jun 17, 2024 | 47.71 | 47.71 | 47.70 | 47.71 | 295 | -0.01(-0.01%) |
Jun 16, 2024 | 47.72 | 47.72 | 47.71 | 47.72 | 138 | +0.01(+0.02%) |
Jun 14, 2024 | 47.71 | 47.72 | 47.70 | 47.71 | 3,259 | -0.00(-0.00%) |
Jun 13, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 317 | +0.02(+0.04%) |
Jun 12, 2024 | 47.69 | 47.69 | 47.68 | 47.69 | 302 | +0.12(+0.26%) |
Jun 11, 2024 | 47.56 | 47.56 | 47.55 | 47.56 | 300 | -0.14(-0.30%) |
Jun 10, 2024 | 47.70 | 47.71 | 47.70 | 47.71 | 309 | -0.02(-0.04%) |
Jun 09, 2024 | 47.63 | 47.74 | 47.72 | 47.73 | 108 | +0.19(+0.41%) |
Jun 07, 2024 | 47.51 | 47.54 | 47.50 | 47.53 | 3,348 | +0.02(+0.05%) |
Jun 06, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 305 | -0.09(-0.19%) |
Jun 05, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 122 | +0.15(+0.32%) |
Jun 04, 2024 | 47.45 | 47.45 | 47.44 | 47.45 | 360 | +0.35(+0.74%) |
Jun 03, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 368 | -0.10(-0.21%) |
Jun 02, 2024 | 47.22 | 47.20 | 47.19 | 47.20 | 158 | -0.07(-0.15%) |
May 31, 2024 | 47.24 | 47.28 | 47.24 | 47.27 | 3,884 | +0.02(+0.04%) |
May 30, 2024 | 47.24 | 47.25 | 47.25 | 47.25 | 341 | -0.14(-0.30%) |
May 29, 2024 | 47.30 | 47.40 | 47.30 | 47.39 | 360 | -0.21(-0.44%) |
May 28, 2024 | 47.60 | 47.61 | 47.59 | 47.60 | 376 | +0.43(+0.92%) |
May 27, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 367 | +0.03(+0.05%) |
May 26, 2024 | 47.15 | 47.16 | 47.14 | 47.14 | 110 | -0.01(-0.01%) |
May 24, 2024 | 47.15 | 47.16 | 47.14 | 47.15 | 3,981 | +0.00(+0.01%) |
May 23, 2024 | 47.15 | 47.15 | 47.14 | 47.15 | 347 | +0.36(+0.77%) |
May 22, 2024 | 46.79 | 46.79 | 46.78 | 46.79 | 366 | +0.06(+0.13%) |
May 21, 2024 | 46.73 | 46.73 | 46.72 | 46.73 | 356 | +0.09(+0.19%) |
May 20, 2024 | 46.64 | 46.64 | 46.63 | 46.64 | 339 | -0.28(-0.60%) |
May 19, 2024 | 46.95 | 46.93 | 46.92 | 46.92 | 156 | +0.01(+0.01%) |
May 17, 2024 | 46.91 | 46.92 | 46.90 | 46.91 | 3,922 | -0.00(-0.00%) |
May 16, 2024 | 46.91 | 46.91 | 46.90 | 46.91 | 369 | +0.09(+0.19%) |
May 15, 2024 | 46.83 | 46.83 | 46.82 | 46.83 | 369 | -0.03(-0.06%) |
May 14, 2024 | 46.85 | 46.86 | 46.85 | 46.86 | 353 | -0.21(-0.45%) |
May 13, 2024 | 47.07 | 47.07 | 47.06 | 47.06 | 337 | -0.32(-0.68%) |
May 12, 2024 | 47.38 | 47.40 | 47.39 | 47.39 | 145 | -0.01(-0.03%) |
May 10, 2024 | 47.40 | 47.41 | 47.39 | 47.40 | 3,962 | -0.00(-0.01%) |
May 09, 2024 | 47.40 | 47.40 | 47.39 | 47.40 | 352 | -0.15(-0.32%) |
May 08, 2024 | 47.54 | 47.55 | 47.54 | 47.55 | 389 | -0.17(-0.35%) |
May 07, 2024 | 47.72 | 47.73 | 47.72 | 47.72 | 364 | -0.23(-0.48%) |
May 06, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 358 | +0.01(+0.02%) |
May 05, 2024 | 47.93 | 47.94 | 47.94 | 47.94 | 142 | -0.02(-0.03%) |
May 03, 2024 | 47.95 | 47.96 | 47.89 | 47.95 | 3,958 | +0.01(+0.02%) |
May 02, 2024 | 47.95 | 47.95 | 47.94 | 47.95 | 374 | +0.26(+0.55%) |