Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 48.08 | 48.08 | 48.00 | 48.02 | 51,230 | -0.03(-0.06%) |
Jul 25, 2024 | 48.05 | 48.06 | 47.98 | 48.05 | 49,820 | +0.04(+0.09%) |
Jul 24, 2024 | 48.04 | 48.09 | 47.97 | 48.01 | 53,817 | +0.01(+0.01%) |
Jul 23, 2024 | 48.06 | 48.13 | 47.99 | 48.00 | 117,748 | -0.03(-0.06%) |
Jul 22, 2024 | 48.05 | 48.08 | 47.99 | 48.03 | 60,044 | -0.01(-0.02%) |
Jul 19, 2024 | 48.05 | 48.05 | 47.98 | 48.04 | 37,756 | -0.02(-0.04%) |
Jul 18, 2024 | 48.04 | 48.07 | 47.98 | 48.06 | 164,092 | +0.02(+0.04%) |
Jul 17, 2024 | 48.00 | 48.06 | 47.98 | 48.04 | 82,449 | +0.01(+0.02%) |
Jul 16, 2024 | 48.03 | 48.03 | 47.96 | 48.03 | 51,314 | +0.00(+0.00%) |
Jul 15, 2024 | 48.10 | 48.10 | 48.00 | 48.03 | 93,969 | -0.05(-0.09%) |
Jul 12, 2024 | 48.07 | 48.09 | 48.06 | 48.08 | 34,384 | +0.05(+0.10%) |
Jul 11, 2024 | 48.07 | 48.09 | 48.02 | 48.03 | 45,434 | +0.10(+0.20%) |
Jul 10, 2024 | 47.96 | 47.97 | 47.92 | 47.93 | 89,515 | +0.02(+0.04%) |
Jul 09, 2024 | 47.93 | 47.94 | 47.89 | 47.91 | 81,938 | +0.02(+0.04%) |
Jul 08, 2024 | 47.97 | 47.97 | 47.89 | 47.89 | 75,830 | -0.04(-0.08%) |
Jul 05, 2024 | 47.94 | 47.95 | 47.87 | 47.93 | 81,121 | +0.10(+0.21%) |
Jul 03, 2024 | 47.79 | 47.88 | 47.78 | 47.83 | 63,485 | +0.08(+0.17%) |
Jul 02, 2024 | 47.73 | 47.79 | 47.73 | 47.75 | 76,878 | +0.05(+0.10%) |
Jul 01, 2024 | 47.78 | 47.78 | 47.68 | 47.70 | 73,691 | -0.07(-0.15%) |
Jun 28, 2024 | 47.79 | 47.84 | 47.75 | 47.77 | 82,909 | -0.04(-0.09%) |
Jun 27, 2024 | 47.75 | 47.83 | 47.75 | 47.81 | 98,981 | +0.02(+0.04%) |
Jun 26, 2024 | 47.84 | 47.84 | 47.77 | 47.80 | 76,028 | -0.07(-0.14%) |
Jun 25, 2024 | 47.98 | 47.98 | 47.85 | 47.86 | 71,740 | -0.01(-0.02%) |
Jun 24, 2024 | 47.90 | 47.90 | 47.83 | 47.87 | 62,629 | -0.01(-0.03%) |
Jun 21, 2024 | 47.89 | 47.90 | 47.83 | 47.88 | 93,809 | +0.03(+0.05%) |
Jun 20, 2024 | 47.90 | 47.90 | 47.84 | 47.86 | 71,491 | -0.02(-0.04%) |
Jun 18, 2024 | 47.88 | 47.89 | 47.84 | 47.88 | 70,091 | +0.04(+0.09%) |
Jun 17, 2024 | 47.86 | 47.86 | 47.80 | 47.84 | 98,856 | -0.07(-0.16%) |
Jun 14, 2024 | 47.88 | 47.91 | 47.83 | 47.91 | 73,114 | +0.07(+0.15%) |
Jun 13, 2024 | 47.77 | 47.86 | 47.77 | 47.84 | 89,733 | +0.09(+0.20%) |
Jun 12, 2024 | 47.80 | 47.80 | 47.71 | 47.75 | 101,320 | +0.12(+0.26%) |
Jun 11, 2024 | 47.64 | 47.64 | 47.60 | 47.62 | 90,223 | +0.02(+0.05%) |
Jun 10, 2024 | 47.64 | 47.64 | 47.58 | 47.60 | 67,729 | +0.00(+0.01%) |
Jun 07, 2024 | 47.61 | 47.63 | 47.59 | 47.59 | 51,678 | -0.08(-0.17%) |
Jun 06, 2024 | 47.66 | 47.69 | 47.64 | 47.67 | 131,263 | +0.09(+0.20%) |
Jun 05, 2024 | 47.56 | 47.60 | 47.53 | 47.58 | 103,365 | +0.07(+0.16%) |
Jun 04, 2024 | 47.49 | 47.52 | 47.46 | 47.50 | 119,436 | +0.10(+0.21%) |
Jun 03, 2024 | 47.42 | 47.45 | 47.40 | 47.40 | 116,351 | +0.02(+0.04%) |
May 31, 2024 | 47.40 | 47.41 | 47.34 | 47.38 | 86,478 | +0.07(+0.15%) |
May 30, 2024 | 47.33 | 47.38 | 47.31 | 47.31 | 97,481 | -0.02(-0.05%) |
May 29, 2024 | 47.48 | 47.48 | 47.34 | 47.34 | 106,361 | -0.09(-0.20%) |
May 28, 2024 | 47.43 | 47.48 | 47.41 | 47.43 | 158,036 | +0.00(+0.00%) |
May 24, 2024 | 47.51 | 47.51 | 47.41 | 47.43 | 184,989 | -0.02(-0.04%) |
May 23, 2024 | 47.62 | 47.62 | 47.44 | 47.45 | 87,450 | -0.09(-0.19%) |
May 22, 2024 | 47.57 | 47.58 | 47.52 | 47.54 | 56,886 | -0.07(-0.15%) |
May 21, 2024 | 47.64 | 47.66 | 47.60 | 47.61 | 119,183 | -0.04(-0.09%) |
May 20, 2024 | 47.70 | 47.70 | 47.63 | 47.66 | 66,872 | -0.03(-0.06%) |
May 17, 2024 | 47.76 | 47.76 | 47.67 | 47.69 | 38,218 | -0.05(-0.11%) |
May 16, 2024 | 47.74 | 47.78 | 47.73 | 47.74 | 108,148 | -0.00(-0.01%) |
May 15, 2024 | 47.80 | 47.81 | 47.75 | 47.75 | 90,258 | +0.03(+0.06%) |
May 14, 2024 | 47.68 | 47.74 | 47.68 | 47.72 | 78,055 | +0.02(+0.03%) |
May 13, 2024 | 47.69 | 47.74 | 47.67 | 47.70 | 102,640 | +0.03(+0.07%) |
May 10, 2024 | 47.72 | 47.73 | 47.67 | 47.67 | 76,166 | -0.03(-0.06%) |
May 09, 2024 | 47.68 | 47.75 | 47.68 | 47.70 | 33,567 | -0.01(-0.02%) |
May 08, 2024 | 47.77 | 47.77 | 47.70 | 47.71 | 49,661 | +0.01(+0.02%) |
May 07, 2024 | 47.65 | 47.73 | 47.65 | 47.70 | 92,285 | +0.10(+0.21%) |
May 06, 2024 | 47.60 | 47.65 | 47.59 | 47.60 | 82,655 | -0.01(-0.02%) |
May 03, 2024 | 47.57 | 47.61 | 47.55 | 47.61 | 102,121 | +0.09(+0.19%) |
May 02, 2024 | 47.49 | 47.53 | 47.49 | 47.52 | 62,877 | +0.01(+0.02%) |