Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 48.60 | 48.60 | 48.50 | 48.55 | 9,706 | -0.02(-0.04%) |
Jul 19, 2024 | 48.60 | 48.60 | 48.57 | 48.57 | 394 | -0.12(-0.25%) |
Jul 18, 2024 | 48.74 | 48.76 | 48.68 | 48.69 | 2,977 | -0.09(-0.18%) |
Jul 17, 2024 | 48.68 | 48.78 | 48.68 | 48.78 | 9,367 | +0.03(+0.06%) |
Jul 16, 2024 | 48.66 | 48.75 | 48.66 | 48.75 | 17,918 | +0.11(+0.23%) |
Jul 15, 2024 | 48.66 | 48.67 | 48.61 | 48.64 | 22,311 | -0.06(-0.12%) |
Jul 12, 2024 | 48.63 | 48.70 | 48.63 | 48.70 | 21,236 | +0.10(+0.21%) |
Jul 11, 2024 | 48.63 | 48.66 | 48.60 | 48.60 | 2,672 | +0.26(+0.54%) |
Jul 10, 2024 | 48.35 | 48.36 | 48.33 | 48.34 | 13,793 | +0.00(+0.00%) |
Jul 09, 2024 | 48.32 | 48.34 | 48.26 | 48.34 | 28,347 | -0.03(-0.06%) |
Jul 08, 2024 | 48.36 | 48.38 | 48.36 | 48.37 | 2,478 | -0.01(-0.02%) |
Jul 05, 2024 | 48.38 | 48.38 | 48.34 | 48.38 | 12,502 | +0.24(+0.50%) |
Jul 03, 2024 | 48.15 | 48.16 | 48.13 | 48.14 | 2,997 | +0.21(+0.45%) |
Jul 02, 2024 | 47.95 | 47.95 | 47.89 | 47.93 | 3,107 | +0.10(+0.20%) |
Jul 01, 2024 | 47.91 | 47.91 | 47.79 | 47.83 | 9,979 | -0.40(-0.83%) |
Jun 28, 2024 | 48.42 | 48.42 | 48.18 | 48.23 | 17,128 | -0.08(-0.17%) |
Jun 27, 2024 | 48.32 | 48.33 | 48.29 | 48.31 | 12,241 | +0.09(+0.20%) |
Jun 26, 2024 | 48.25 | 48.25 | 48.21 | 48.22 | 4,765 | -0.20(-0.42%) |
Jun 25, 2024 | 48.37 | 48.42 | 48.34 | 48.42 | 7,839 | +0.04(+0.09%) |
Jun 24, 2024 | 48.35 | 48.38 | 48.33 | 48.38 | 5,708 | -0.00(-0.01%) |
Jun 21, 2024 | 48.44 | 48.44 | 48.28 | 48.38 | 4,570 | +0.01(+0.02%) |
Jun 20, 2024 | 48.27 | 48.37 | 48.27 | 48.37 | 10,656 | -0.04(-0.08%) |
Jun 18, 2024 | 48.36 | 48.43 | 48.35 | 48.41 | 8,845 | +0.14(+0.29%) |
Jun 17, 2024 | 48.27 | 48.30 | 48.25 | 48.27 | 9,697 | -0.16(-0.34%) |
Jun 14, 2024 | 48.43 | 48.45 | 48.41 | 48.43 | 4,724 | +0.05(+0.10%) |
Jun 13, 2024 | 48.38 | 48.43 | 48.37 | 48.39 | 1,499 | +0.24(+0.51%) |
Jun 12, 2024 | 48.29 | 48.35 | 48.15 | 48.15 | 15,874 | +0.19(+0.39%) |
Jun 11, 2024 | 47.85 | 47.97 | 47.83 | 47.96 | 18,870 | +0.17(+0.36%) |
Jun 10, 2024 | 47.78 | 47.80 | 47.76 | 47.79 | 4,574 | -0.05(-0.09%) |
Jun 07, 2024 | 47.87 | 47.89 | 47.83 | 47.84 | 11,325 | -0.35(-0.74%) |
Jun 06, 2024 | 48.17 | 48.23 | 48.16 | 48.19 | 22,230 | +0.01(+0.02%) |
Jun 05, 2024 | 48.13 | 48.19 | 48.11 | 48.18 | 5,547 | +0.09(+0.19%) |
Jun 04, 2024 | 48.02 | 48.13 | 48.01 | 48.09 | 9,674 | +0.19(+0.40%) |
Jun 03, 2024 | 47.89 | 47.91 | 47.88 | 47.90 | 6,951 | +0.24(+0.50%) |
May 31, 2024 | 47.68 | 47.68 | 47.62 | 47.66 | 13,065 | +0.16(+0.33%) |
May 30, 2024 | 47.48 | 47.52 | 47.48 | 47.50 | 125,182 | +0.16(+0.34%) |
May 29, 2024 | 47.36 | 47.36 | 47.30 | 47.34 | 1,763 | -0.15(-0.32%) |
May 28, 2024 | 47.61 | 47.61 | 47.48 | 47.49 | 13,187 | -0.16(-0.34%) |
May 24, 2024 | 47.58 | 47.65 | 47.58 | 47.65 | 1,113 | +0.02(+0.05%) |
May 23, 2024 | 47.73 | 47.73 | 47.59 | 47.63 | 6,072 | -0.11(-0.23%) |
May 22, 2024 | 47.77 | 47.77 | 47.73 | 47.74 | 5,204 | -0.07(-0.14%) |
May 21, 2024 | 47.80 | 47.81 | 47.79 | 47.80 | 4,464 | +0.11(+0.23%) |
May 20, 2024 | 47.75 | 47.75 | 47.69 | 47.69 | 15,375 | -0.07(-0.16%) |
May 17, 2024 | 47.84 | 47.84 | 47.76 | 47.77 | 3,146 | -0.09(-0.20%) |
May 16, 2024 | 47.92 | 47.92 | 47.86 | 47.86 | 2,127 | -0.08(-0.17%) |
May 15, 2024 | 47.91 | 47.97 | 47.91 | 47.94 | 3,158 | +0.23(+0.48%) |
May 14, 2024 | 47.63 | 47.71 | 47.62 | 47.71 | 6,268 | +0.13(+0.28%) |
May 13, 2024 | 47.61 | 47.62 | 47.56 | 47.58 | 3,228 | +0.03(+0.07%) |
May 10, 2024 | 47.55 | 47.56 | 47.54 | 47.54 | 6,381 | -0.11(-0.23%) |
May 09, 2024 | 47.57 | 47.66 | 47.57 | 47.65 | 19,461 | +0.09(+0.19%) |
May 08, 2024 | 47.58 | 47.60 | 47.54 | 47.56 | 12,643 | -0.06(-0.13%) |
May 07, 2024 | 47.69 | 47.69 | 47.61 | 47.62 | 12,855 | +0.05(+0.10%) |
May 06, 2024 | 47.56 | 47.60 | 47.55 | 47.57 | 11,707 | +0.02(+0.04%) |
May 03, 2024 | 47.58 | 47.58 | 47.48 | 47.56 | 11,763 | +0.20(+0.41%) |
May 02, 2024 | 47.20 | 47.36 | 47.19 | 47.36 | 7,284 | +0.18(+0.39%) |