Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.54 | 49.54 | 49.50 | 49.50 | 3,433 | -0.05(-0.11%) |
Jul 18, 2024 | 49.50 | 49.60 | 49.50 | 49.55 | 14,320 | -0.02(-0.03%) |
Jul 17, 2024 | 49.67 | 49.67 | 49.45 | 49.57 | 14,439 | +0.02(+0.05%) |
Jul 16, 2024 | 49.52 | 49.56 | 49.50 | 49.55 | 11,062 | +0.07(+0.13%) |
Jul 15, 2024 | 49.18 | 49.49 | 49.18 | 49.48 | 3,811 | +0.05(+0.10%) |
Jul 12, 2024 | 49.52 | 49.52 | 49.41 | 49.43 | 2,973 | +0.05(+0.10%) |
Jul 11, 2024 | 49.76 | 49.76 | 49.36 | 49.38 | 4,345 | +0.11(+0.21%) |
Jul 10, 2024 | 49.30 | 49.30 | 49.22 | 49.27 | 17,769 | +0.00(+0.00%) |
Jul 09, 2024 | 49.29 | 49.29 | 49.22 | 49.27 | 21,033 | -0.03(-0.05%) |
Jul 08, 2024 | 49.24 | 49.31 | 49.24 | 49.30 | 8,689 | +0.06(+0.13%) |
Jul 05, 2024 | 49.26 | 49.27 | 49.19 | 49.23 | 2,474 | +0.07(+0.15%) |
Jul 03, 2024 | 49.10 | 49.20 | 49.10 | 49.16 | 6,194 | +0.15(+0.30%) |
Jul 02, 2024 | 49.01 | 49.05 | 48.98 | 49.02 | 6,016 | +0.05(+0.11%) |
Jul 01, 2024 | 48.97 | 49.01 | 48.92 | 48.96 | 10,785 | -0.11(-0.22%) |
Jun 28, 2024 | 49.43 | 49.43 | 48.99 | 49.07 | 20,330 | -0.02(-0.03%) |
Jun 27, 2024 | 48.99 | 49.16 | 48.99 | 49.09 | 7,006 | +0.06(+0.13%) |
Jun 26, 2024 | 49.07 | 49.07 | 48.96 | 49.02 | 7,517 | -0.08(-0.17%) |
Jun 25, 2024 | 49.24 | 49.24 | 49.07 | 49.10 | 9,073 | +0.01(+0.01%) |
Jun 24, 2024 | 48.96 | 49.13 | 48.96 | 49.10 | 19,359 | -0.02(-0.04%) |
Jun 21, 2024 | 49.07 | 49.12 | 49.01 | 49.12 | 4,139 | +0.05(+0.10%) |
Jun 20, 2024 | 49.03 | 49.11 | 48.97 | 49.07 | 21,011 | +0.03(+0.06%) |
Jun 18, 2024 | 49.08 | 49.08 | 49.00 | 49.04 | 15,246 | +0.06(+0.13%) |
Jun 17, 2024 | 48.95 | 49.06 | 48.95 | 48.98 | 7,894 | -0.06(-0.13%) |
Jun 14, 2024 | 49.30 | 49.30 | 48.86 | 49.04 | 6,453 | -0.02(-0.03%) |
Jun 13, 2024 | 49.00 | 49.05 | 49.00 | 49.05 | 2,537 | +0.05(+0.11%) |
Jun 12, 2024 | 48.95 | 49.13 | 48.95 | 49.00 | 12,130 | +0.16(+0.34%) |
Jun 11, 2024 | 48.78 | 48.87 | 48.76 | 48.84 | 14,196 | +0.07(+0.15%) |
Jun 10, 2024 | 48.62 | 48.81 | 48.45 | 48.76 | 21,565 | -0.03(-0.07%) |
Jun 07, 2024 | 48.81 | 48.85 | 48.76 | 48.80 | 2,352 | -0.14(-0.29%) |
Jun 06, 2024 | 48.96 | 48.97 | 48.91 | 48.94 | 2,268 | +0.02(+0.04%) |
Jun 05, 2024 | 48.90 | 48.93 | 48.87 | 48.92 | 6,619 | +0.05(+0.11%) |
Jun 04, 2024 | 48.79 | 48.89 | 48.79 | 48.87 | 1,498 | +0.08(+0.16%) |
Jun 03, 2024 | 48.76 | 48.81 | 48.68 | 48.79 | 6,614 | +0.09(+0.18%) |
May 31, 2024 | 48.70 | 48.71 | 48.64 | 48.70 | 7,204 | +0.08(+0.16%) |
May 30, 2024 | 48.72 | 48.72 | 48.56 | 48.62 | 6,182 | +0.11(+0.23%) |
May 29, 2024 | 48.52 | 48.59 | 48.48 | 48.51 | 10,724 | -0.06(-0.12%) |
May 28, 2024 | 48.57 | 48.69 | 48.55 | 48.57 | 4,843 | -0.04(-0.09%) |
May 24, 2024 | 48.64 | 48.64 | 48.59 | 48.62 | 4,080 | -0.01(-0.01%) |
May 23, 2024 | 48.72 | 48.72 | 48.58 | 48.62 | 5,935 | -0.07(-0.15%) |
May 22, 2024 | 48.72 | 48.73 | 48.65 | 48.69 | 10,989 | +0.01(+0.02%) |
May 21, 2024 | 48.70 | 48.76 | 48.68 | 48.68 | 17,545 | -0.03(-0.06%) |
May 20, 2024 | 48.70 | 48.72 | 48.70 | 48.71 | 3,637 | -0.00(-0.01%) |
May 17, 2024 | 48.66 | 48.75 | 48.66 | 48.72 | 7,385 | -0.01(-0.03%) |
May 16, 2024 | 48.78 | 48.79 | 48.70 | 48.73 | 3,389 | -0.02(-0.05%) |
May 15, 2024 | 48.76 | 48.78 | 48.67 | 48.75 | 15,812 | +0.15(+0.32%) |
May 14, 2024 | 48.74 | 48.74 | 48.58 | 48.60 | 9,274 | +0.02(+0.04%) |
May 13, 2024 | 48.61 | 48.62 | 48.56 | 48.58 | 2,647 | -0.02(-0.05%) |
May 10, 2024 | 48.53 | 48.61 | 48.53 | 48.61 | 9,041 | +0.01(+0.02%) |
May 09, 2024 | 48.47 | 48.62 | 48.47 | 48.59 | 36,744 | +0.04(+0.08%) |
May 08, 2024 | 48.48 | 48.61 | 48.48 | 48.56 | 12,765 | -0.04(-0.08%) |
May 07, 2024 | 48.55 | 48.64 | 48.55 | 48.60 | 13,198 | +0.02(+0.04%) |
May 06, 2024 | 48.64 | 48.64 | 48.52 | 48.58 | 4,696 | +0.03(+0.06%) |
May 03, 2024 | 48.59 | 48.60 | 48.50 | 48.55 | 10,602 | +0.13(+0.28%) |
May 02, 2024 | 48.35 | 48.46 | 48.32 | 48.41 | 33,678 | +0.08(+0.16%) |