Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 47.10 | 47.13 | 47.08 | 47.11 | 342,182 | -0.01(-0.02%) |
Jul 19, 2024 | 47.40 | 47.40 | 47.09 | 47.12 | 139,506 | +0.00(+0.00%) |
Jul 18, 2024 | 47.14 | 47.15 | 47.10 | 47.12 | 428,775 | -0.03(-0.06%) |
Jul 17, 2024 | 47.10 | 47.16 | 47.09 | 47.15 | 434,609 | +0.00(+0.00%) |
Jul 16, 2024 | 47.08 | 47.15 | 47.08 | 47.15 | 636,082 | -0.14(-0.30%) |
Jul 15, 2024 | 47.30 | 47.33 | 47.28 | 47.29 | 346,490 | -0.02(-0.04%) |
Jul 12, 2024 | 47.25 | 47.31 | 47.25 | 47.31 | 312,155 | +0.05(+0.11%) |
Jul 11, 2024 | 47.26 | 47.29 | 47.25 | 47.26 | 275,538 | +0.08(+0.17%) |
Jul 10, 2024 | 47.16 | 47.22 | 47.16 | 47.18 | 371,165 | +0.00(+0.00%) |
Jul 09, 2024 | 47.15 | 47.20 | 47.13 | 47.18 | 381,489 | -0.01(-0.02%) |
Jul 08, 2024 | 47.15 | 47.19 | 47.15 | 47.19 | 378,059 | +0.01(+0.02%) |
Jul 05, 2024 | 47.12 | 47.18 | 47.12 | 47.18 | 261,461 | +0.07(+0.15%) |
Jul 03, 2024 | 47.03 | 47.12 | 47.03 | 47.11 | 178,725 | +0.06(+0.13%) |
Jul 02, 2024 | 47.03 | 47.05 | 47.01 | 47.05 | 415,787 | +0.05(+0.11%) |
Jul 01, 2024 | 46.98 | 47.01 | 46.97 | 47.00 | 401,494 | +0.00(+0.00%) |
Jun 28, 2024 | 47.05 | 47.06 | 46.99 | 47.00 | 445,339 | -0.02(-0.04%) |
Jun 27, 2024 | 47.01 | 47.02 | 46.99 | 47.02 | 301,036 | +0.04(+0.09%) |
Jun 26, 2024 | 46.99 | 47.00 | 46.97 | 46.98 | 456,037 | -0.05(-0.11%) |
Jun 25, 2024 | 47.02 | 47.04 | 47.00 | 47.03 | 525,180 | -0.00(-0.01%) |
Jun 24, 2024 | 47.04 | 47.05 | 47.00 | 47.03 | 418,743 | +0.00(+0.01%) |
Jun 21, 2024 | 46.99 | 47.15 | 46.99 | 47.03 | 325,650 | +0.02(+0.04%) |
Jun 20, 2024 | 46.98 | 47.02 | 46.98 | 47.01 | 359,185 | -0.01(-0.02%) |
Jun 18, 2024 | 46.99 | 47.05 | 46.99 | 47.02 | 481,509 | +0.04(+0.09%) |
Jun 17, 2024 | 46.97 | 46.99 | 46.96 | 46.98 | 294,545 | -0.03(-0.06%) |
Jun 14, 2024 | 46.99 | 47.03 | 46.98 | 47.01 | 386,361 | +0.01(+0.01%) |
Jun 13, 2024 | 46.99 | 47.02 | 46.97 | 47.00 | 191,949 | +0.06(+0.14%) |
Jun 12, 2024 | 46.94 | 47.04 | 46.94 | 46.94 | 491,623 | +0.06(+0.13%) |
Jun 11, 2024 | 46.85 | 46.89 | 46.83 | 46.88 | 296,911 | +0.03(+0.06%) |
Jun 10, 2024 | 46.83 | 46.86 | 46.83 | 46.85 | 206,891 | +0.02(+0.04%) |
Jun 07, 2024 | 46.81 | 46.86 | 46.81 | 46.83 | 215,538 | -0.09(-0.19%) |
Jun 06, 2024 | 46.90 | 46.95 | 46.89 | 46.92 | 452,484 | -0.01(-0.02%) |
Jun 05, 2024 | 46.94 | 46.94 | 46.87 | 46.93 | 462,121 | +0.04(+0.10%) |
Jun 04, 2024 | 46.86 | 46.90 | 46.86 | 46.88 | 282,627 | +0.03(+0.07%) |
Jun 03, 2024 | 46.81 | 46.86 | 46.80 | 46.85 | 234,225 | +0.06(+0.13%) |
May 31, 2024 | 46.75 | 46.79 | 46.73 | 46.79 | 348,190 | +0.07(+0.16%) |
May 30, 2024 | 46.71 | 46.72 | 46.69 | 46.71 | 280,127 | +0.04(+0.10%) |
May 29, 2024 | 46.71 | 46.71 | 46.66 | 46.67 | 242,932 | -0.03(-0.06%) |
May 28, 2024 | 46.76 | 46.76 | 46.69 | 46.70 | 277,473 | -0.03(-0.07%) |
May 24, 2024 | 46.73 | 46.74 | 46.69 | 46.73 | 265,732 | +0.03(+0.07%) |
May 23, 2024 | 46.78 | 46.98 | 46.68 | 46.70 | 396,580 | -0.03(-0.06%) |
May 22, 2024 | 46.71 | 46.86 | 46.71 | 46.73 | 491,249 | -0.02(-0.04%) |
May 21, 2024 | 46.73 | 46.77 | 46.72 | 46.75 | 378,562 | +0.02(+0.04%) |
May 20, 2024 | 46.76 | 46.77 | 46.71 | 46.73 | 278,177 | -0.01(-0.02%) |
May 17, 2024 | 46.70 | 46.74 | 46.70 | 46.74 | 240,005 | +0.02(+0.04%) |
May 16, 2024 | 46.75 | 46.79 | 46.72 | 46.72 | 301,454 | -0.04(-0.10%) |
May 15, 2024 | 46.78 | 46.78 | 46.72 | 46.76 | 246,523 | +0.09(+0.20%) |
May 14, 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 209,733 | +0.02(+0.05%) |
May 13, 2024 | 46.66 | 46.67 | 46.64 | 46.64 | 240,597 | +0.02(+0.05%) |
May 10, 2024 | 46.65 | 46.65 | 46.61 | 46.62 | 176,444 | -0.03(-0.07%) |
May 09, 2024 | 46.62 | 46.67 | 46.62 | 46.65 | 245,736 | +0.01(+0.03%) |
May 08, 2024 | 46.65 | 46.68 | 46.62 | 46.64 | 234,101 | -0.01(-0.02%) |
May 07, 2024 | 46.64 | 46.67 | 46.64 | 46.65 | 1,048,010 | +0.03(+0.06%) |
May 06, 2024 | 46.61 | 46.63 | 46.61 | 46.62 | 208,530 | +0.00(+0.00%) |
May 03, 2024 | 46.61 | 46.62 | 46.57 | 46.62 | 343,178 | +0.10(+0.21%) |
May 02, 2024 | 46.46 | 46.54 | 46.46 | 46.52 | 207,930 | +0.07(+0.15%) |