Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.33 | 48.33 | 48.28 | 48.28 | 311,175 | -0.05(-0.10%) |
Jul 18, 2024 | 48.35 | 48.38 | 48.33 | 48.33 | 505,580 | -0.05(-0.10%) |
Jul 17, 2024 | 48.34 | 48.38 | 48.33 | 48.38 | 1,087,272 | +0.03(+0.06%) |
Jul 16, 2024 | 48.33 | 48.37 | 48.32 | 48.35 | 1,109,072 | +0.00(+0.00%) |
Jul 15, 2024 | 48.33 | 48.36 | 48.31 | 48.35 | 694,212 | +0.04(+0.08%) |
Jul 12, 2024 | 48.30 | 48.32 | 48.27 | 48.31 | 3,916,718 | +0.04(+0.08%) |
Jul 11, 2024 | 48.21 | 48.30 | 48.21 | 48.27 | 1,031,623 | +0.04(+0.08%) |
Jul 10, 2024 | 48.23 | 48.25 | 48.22 | 48.23 | 711,656 | +0.01(+0.02%) |
Jul 09, 2024 | 48.23 | 48.24 | 48.20 | 48.22 | 607,621 | -0.02(-0.04%) |
Jul 08, 2024 | 48.23 | 48.25 | 48.22 | 48.24 | 1,045,483 | -0.00(-0.01%) |
Jul 05, 2024 | 48.22 | 48.27 | 48.21 | 48.24 | 893,579 | +0.11(+0.24%) |
Jul 03, 2024 | 48.12 | 48.18 | 48.11 | 48.13 | 1,506,801 | +0.04(+0.08%) |
Jul 02, 2024 | 48.12 | 48.14 | 48.09 | 48.09 | 1,061,185 | +0.03(+0.06%) |
Jul 01, 2024 | 48.05 | 48.10 | 48.04 | 48.06 | 1,141,362 | -0.48(-0.99%) |
Jun 28, 2024 | 48.59 | 48.60 | 48.53 | 48.54 | 625,384 | +0.03(+0.06%) |
Jun 27, 2024 | 48.51 | 48.54 | 48.51 | 48.51 | 1,228,972 | +0.05(+0.10%) |
Jun 26, 2024 | 48.44 | 48.47 | 48.41 | 48.46 | 540,177 | -0.02(-0.04%) |
Jun 25, 2024 | 48.46 | 48.49 | 48.45 | 48.48 | 536,889 | +0.00(+0.00%) |
Jun 24, 2024 | 48.47 | 48.48 | 48.45 | 48.48 | 439,506 | +0.02(+0.04%) |
Jun 21, 2024 | 48.52 | 48.53 | 48.45 | 48.46 | 960,046 | -0.02(-0.04%) |
Jun 20, 2024 | 48.41 | 48.48 | 48.41 | 48.48 | 696,535 | +0.03(+0.06%) |
Jun 18, 2024 | 48.41 | 48.46 | 48.41 | 48.45 | 593,690 | +0.11(+0.23%) |
Jun 17, 2024 | 48.35 | 48.35 | 48.32 | 48.34 | 970,103 | -0.01(-0.02%) |
Jun 14, 2024 | 48.37 | 48.38 | 48.34 | 48.35 | 570,042 | +0.00(+0.00%) |
Jun 13, 2024 | 48.34 | 48.40 | 48.33 | 48.35 | 542,185 | +0.08(+0.17%) |
Jun 12, 2024 | 48.39 | 48.41 | 48.27 | 48.27 | 2,220,044 | -0.02(-0.04%) |
Jun 11, 2024 | 48.27 | 48.30 | 48.25 | 48.29 | 1,127,406 | +0.04(+0.08%) |
Jun 10, 2024 | 48.24 | 48.26 | 48.23 | 48.25 | 633,584 | +0.00(+0.00%) |
Jun 07, 2024 | 48.29 | 48.30 | 48.24 | 48.25 | 496,625 | -0.14(-0.29%) |
Jun 06, 2024 | 48.37 | 48.40 | 48.36 | 48.39 | 668,463 | +0.00(+0.00%) |
Jun 05, 2024 | 48.35 | 48.39 | 48.31 | 48.39 | 778,792 | +0.05(+0.10%) |
Jun 04, 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 652,747 | +0.04(+0.08%) |
Jun 03, 2024 | 48.28 | 48.33 | 48.25 | 48.30 | 1,553,986 | +0.02(+0.04%) |
May 31, 2024 | 48.24 | 48.28 | 48.23 | 48.28 | 1,120,619 | +0.09(+0.19%) |
May 30, 2024 | 48.16 | 48.20 | 48.16 | 48.19 | 1,824,568 | +0.08(+0.17%) |
May 29, 2024 | 48.14 | 48.15 | 48.10 | 48.11 | 844,584 | -0.05(-0.10%) |
May 28, 2024 | 48.21 | 48.21 | 48.13 | 48.16 | 604,737 | +0.01(+0.02%) |
May 24, 2024 | 48.14 | 48.16 | 48.11 | 48.15 | 485,868 | +0.03(+0.06%) |
May 23, 2024 | 48.21 | 48.22 | 48.11 | 48.12 | 693,487 | -0.05(-0.10%) |
May 22, 2024 | 48.17 | 48.20 | 48.16 | 48.17 | 478,349 | -0.03(-0.06%) |
May 21, 2024 | 48.20 | 48.21 | 48.19 | 48.20 | 724,958 | +0.05(+0.10%) |
May 20, 2024 | 48.14 | 48.17 | 48.14 | 48.15 | 613,075 | -0.01(-0.02%) |
May 17, 2024 | 48.16 | 48.18 | 48.15 | 48.16 | 480,110 | +0.00(+0.00%) |
May 16, 2024 | 48.17 | 48.18 | 48.14 | 48.16 | 588,092 | +0.00(+0.00%) |
May 15, 2024 | 48.14 | 48.18 | 48.11 | 48.16 | 1,233,303 | +0.07(+0.15%) |
May 14, 2024 | 48.07 | 48.09 | 48.06 | 48.09 | 715,536 | +0.04(+0.08%) |
May 13, 2024 | 48.09 | 48.09 | 48.04 | 48.05 | 856,470 | -0.01(-0.02%) |
May 10, 2024 | 48.09 | 48.09 | 48.04 | 48.06 | 468,184 | -0.03(-0.06%) |
May 09, 2024 | 48.05 | 48.10 | 48.05 | 48.09 | 703,780 | +0.09(+0.19%) |
May 08, 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 677,746 | +0.00(+0.00%) |
May 07, 2024 | 48.05 | 48.05 | 47.99 | 48.00 | 718,164 | -0.02(-0.04%) |
May 06, 2024 | 48.03 | 48.05 | 48.02 | 48.02 | 554,857 | +0.00(+0.00%) |
May 03, 2024 | 48.07 | 48.09 | 48.01 | 48.02 | 710,070 | +0.07(+0.15%) |
May 02, 2024 | 47.89 | 47.96 | 47.88 | 47.95 | 582,221 | +0.11(+0.23%) |