Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 48.45 | 48.45 | 48.39 | 48.42 | 18,864 | +0.01(+0.03%) |
Jul 09, 2024 | 48.44 | 48.44 | 48.35 | 48.41 | 31,303 | +0.02(+0.03%) |
Jul 08, 2024 | 48.46 | 48.46 | 48.39 | 48.39 | 28,231 | -0.03(-0.06%) |
Jul 05, 2024 | 48.34 | 48.43 | 48.34 | 48.42 | 16,121 | +0.14(+0.29%) |
Jul 03, 2024 | 48.20 | 48.29 | 48.20 | 48.28 | 14,476 | +0.10(+0.21%) |
Jul 02, 2024 | 48.19 | 48.19 | 48.15 | 48.18 | 35,337 | +0.09(+0.19%) |
Jul 01, 2024 | 48.10 | 48.11 | 48.08 | 48.09 | 63,839 | -0.04(-0.08%) |
Jun 28, 2024 | 48.25 | 48.25 | 48.13 | 48.13 | 56,662 | -0.03(-0.07%) |
Jun 27, 2024 | 48.13 | 48.20 | 48.13 | 48.16 | 36,581 | +0.05(+0.11%) |
Jun 26, 2024 | 48.13 | 48.13 | 48.08 | 48.11 | 40,529 | -0.05(-0.11%) |
Jun 25, 2024 | 48.18 | 48.18 | 48.13 | 48.16 | 27,431 | -0.01(-0.03%) |
Jun 24, 2024 | 48.22 | 48.22 | 48.17 | 48.18 | 26,698 | +0.00(+0.01%) |
Jun 21, 2024 | 48.24 | 48.24 | 48.15 | 48.17 | 24,132 | +0.01(+0.01%) |
Jun 20, 2024 | 48.17 | 48.17 | 48.11 | 48.17 | 25,059 | -0.01(-0.03%) |
Jun 18, 2024 | 48.18 | 48.21 | 48.17 | 48.18 | 36,040 | +0.08(+0.18%) |
Jun 17, 2024 | 48.11 | 48.13 | 48.09 | 48.10 | 51,057 | -0.08(-0.18%) |
Jun 14, 2024 | 48.17 | 48.20 | 48.16 | 48.18 | 20,817 | -0.02(-0.03%) |
Jun 13, 2024 | 48.21 | 48.22 | 48.17 | 48.20 | 36,675 | +0.09(+0.18%) |
Jun 12, 2024 | 48.18 | 48.22 | 48.11 | 48.11 | 27,050 | +0.12(+0.25%) |
Jun 11, 2024 | 47.99 | 48.01 | 47.95 | 47.99 | 35,827 | +0.08(+0.17%) |
Jun 10, 2024 | 47.95 | 47.95 | 47.91 | 47.91 | 52,172 | -0.02(-0.04%) |
Jun 07, 2024 | 47.98 | 47.98 | 47.93 | 47.93 | 34,821 | -0.16(-0.33%) |
Jun 06, 2024 | 48.05 | 48.11 | 48.05 | 48.09 | 34,580 | +0.00(+0.00%) |
Jun 05, 2024 | 48.07 | 48.09 | 48.01 | 48.09 | 60,845 | +0.05(+0.10%) |
Jun 04, 2024 | 47.99 | 48.05 | 47.99 | 48.04 | 23,716 | +0.07(+0.15%) |
Jun 03, 2024 | 47.90 | 47.97 | 47.90 | 47.96 | 15,059 | +0.08(+0.18%) |
May 31, 2024 | 47.85 | 47.88 | 47.84 | 47.88 | 37,423 | +0.09(+0.20%) |
May 30, 2024 | 47.76 | 47.80 | 47.76 | 47.79 | 28,188 | +0.07(+0.15%) |
May 29, 2024 | 47.73 | 47.73 | 47.68 | 47.72 | 11,989 | -0.03(-0.07%) |
May 28, 2024 | 47.83 | 47.83 | 47.74 | 47.75 | 33,459 | -0.04(-0.08%) |
May 24, 2024 | 47.79 | 47.80 | 47.76 | 47.79 | 27,257 | +0.03(+0.07%) |
May 23, 2024 | 47.84 | 47.84 | 47.74 | 47.76 | 31,673 | -0.06(-0.12%) |
May 22, 2024 | 47.85 | 47.85 | 47.78 | 47.81 | 89,305 | -0.05(-0.11%) |
May 21, 2024 | 47.87 | 47.88 | 47.86 | 47.87 | 18,421 | +0.02(+0.04%) |
May 20, 2024 | 47.86 | 47.86 | 47.84 | 47.85 | 20,012 | -0.00(-0.01%) |
May 17, 2024 | 47.83 | 47.89 | 47.83 | 47.85 | 12,150 | +0.01(+0.01%) |
May 16, 2024 | 47.87 | 47.90 | 47.84 | 47.84 | 36,513 | -0.06(-0.12%) |
May 15, 2024 | 47.91 | 47.92 | 47.87 | 47.90 | 24,994 | +0.13(+0.27%) |
May 14, 2024 | 47.76 | 47.78 | 47.75 | 47.78 | 26,908 | +0.06(+0.12%) |
May 13, 2024 | 47.75 | 47.76 | 47.71 | 47.72 | 17,889 | -0.01(-0.01%) |
May 10, 2024 | 47.76 | 47.77 | 47.72 | 47.72 | 21,675 | -0.05(-0.11%) |
May 09, 2024 | 47.77 | 47.80 | 47.76 | 47.78 | 56,392 | +0.03(+0.06%) |
May 08, 2024 | 47.77 | 47.80 | 47.74 | 47.74 | 92,943 | -0.02(-0.04%) |
May 07, 2024 | 47.83 | 47.83 | 47.76 | 47.77 | 32,336 | +0.01(+0.01%) |
May 06, 2024 | 47.84 | 47.84 | 47.76 | 47.76 | 41,401 | +0.01(+0.03%) |
May 03, 2024 | 47.78 | 47.79 | 47.71 | 47.75 | 96,111 | +0.13(+0.27%) |
May 02, 2024 | 47.53 | 47.62 | 47.50 | 47.62 | 13,236 | +0.13(+0.27%) |