Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.19 | 47.19 | 46.92 | 46.95 | 9,901 | -0.06(-0.13%) |
Jul 18, 2024 | 47.10 | 47.12 | 47.01 | 47.01 | 29,171 | -0.13(-0.28%) |
Jul 17, 2024 | 47.07 | 47.14 | 47.02 | 47.14 | 24,465 | -0.01(-0.02%) |
Jul 16, 2024 | 47.04 | 47.16 | 46.98 | 47.15 | 18,586 | +0.18(+0.38%) |
Jul 15, 2024 | 46.98 | 47.01 | 46.92 | 46.97 | 14,571 | -0.07(-0.15%) |
Jul 12, 2024 | 46.99 | 47.07 | 46.97 | 47.04 | 21,082 | +0.09(+0.19%) |
Jul 11, 2024 | 46.94 | 46.99 | 46.89 | 46.95 | 22,139 | +0.16(+0.34%) |
Jul 10, 2024 | 46.72 | 46.82 | 46.72 | 46.79 | 20,911 | +0.06(+0.13%) |
Jul 09, 2024 | 46.74 | 46.74 | 46.67 | 46.73 | 27,302 | -0.07(-0.15%) |
Jul 08, 2024 | 46.76 | 46.81 | 46.73 | 46.80 | 21,281 | +0.01(+0.02%) |
Jul 05, 2024 | 46.74 | 46.80 | 46.67 | 46.79 | 12,966 | +0.16(+0.34%) |
Jul 03, 2024 | 46.51 | 46.63 | 46.51 | 46.63 | 14,578 | +0.19(+0.41%) |
Jul 02, 2024 | 46.48 | 46.48 | 46.34 | 46.44 | 34,992 | +0.15(+0.32%) |
Jul 01, 2024 | 46.33 | 46.36 | 46.23 | 46.29 | 25,697 | -0.25(-0.54%) |
Jun 28, 2024 | 46.81 | 46.82 | 46.54 | 46.54 | 7,669 | -0.20(-0.43%) |
Jun 27, 2024 | 46.70 | 46.75 | 46.70 | 46.74 | 19,874 | +0.08(+0.17%) |
Jun 26, 2024 | 46.67 | 46.69 | 46.63 | 46.66 | 14,363 | -0.15(-0.32%) |
Jun 25, 2024 | 46.83 | 46.85 | 46.77 | 46.81 | 67,685 | +0.03(+0.06%) |
Jun 24, 2024 | 46.80 | 46.85 | 46.78 | 46.78 | 17,147 | -0.01(-0.02%) |
Jun 21, 2024 | 46.79 | 46.83 | 46.76 | 46.79 | 7,643 | +0.05(+0.11%) |
Jun 20, 2024 | 46.76 | 46.84 | 46.73 | 46.74 | 33,482 | -0.16(-0.34%) |
Jun 18, 2024 | 46.81 | 46.95 | 46.80 | 46.90 | 40,916 | +0.15(+0.32%) |
Jun 17, 2024 | 46.73 | 46.75 | 46.67 | 46.75 | 13,638 | -0.12(-0.26%) |
Jun 14, 2024 | 46.86 | 46.87 | 46.82 | 46.87 | 7,989 | +0.08(+0.17%) |
Jun 13, 2024 | 46.79 | 46.84 | 46.72 | 46.79 | 15,034 | +0.11(+0.24%) |
Jun 12, 2024 | 46.76 | 46.89 | 46.67 | 46.68 | 26,456 | +0.19(+0.41%) |
Jun 11, 2024 | 46.39 | 46.53 | 46.37 | 46.49 | 30,792 | +0.06(+0.13%) |
Jun 10, 2024 | 46.34 | 46.44 | 46.34 | 46.43 | 30,830 | +0.01(+0.02%) |
Jun 07, 2024 | 46.47 | 46.60 | 46.42 | 46.42 | 15,094 | -0.30(-0.64%) |
Jun 06, 2024 | 46.67 | 46.72 | 46.64 | 46.72 | 17,276 | -0.02(-0.04%) |
Jun 05, 2024 | 46.66 | 46.74 | 46.52 | 46.74 | 24,828 | +0.11(+0.24%) |
Jun 04, 2024 | 46.56 | 46.67 | 46.51 | 46.63 | 23,247 | +0.18(+0.39%) |
Jun 03, 2024 | 46.32 | 46.49 | 46.32 | 46.45 | 14,563 | +0.15(+0.32%) |
May 31, 2024 | 46.28 | 46.35 | 46.22 | 46.30 | 13,675 | +0.10(+0.22%) |
May 30, 2024 | 46.08 | 46.20 | 46.08 | 46.20 | 21,034 | +0.16(+0.35%) |
May 29, 2024 | 46.03 | 46.05 | 45.99 | 46.04 | 46,060 | -0.08(-0.17%) |
May 28, 2024 | 46.34 | 46.34 | 46.12 | 46.12 | 16,621 | -0.13(-0.28%) |
May 24, 2024 | 46.20 | 46.31 | 46.20 | 46.25 | 15,285 | +0.02(+0.04%) |
May 23, 2024 | 46.38 | 46.38 | 46.20 | 46.23 | 13,662 | -0.12(-0.26%) |
May 22, 2024 | 46.26 | 46.35 | 46.26 | 46.35 | 28,804 | -0.05(-0.11%) |
May 21, 2024 | 46.38 | 46.41 | 46.35 | 46.40 | 27,564 | +0.09(+0.20%) |
May 20, 2024 | 46.29 | 46.35 | 46.28 | 46.31 | 17,458 | -0.00(-0.01%) |
May 17, 2024 | 46.36 | 46.39 | 46.31 | 46.31 | 14,114 | -0.11(-0.24%) |
May 16, 2024 | 46.50 | 46.50 | 46.38 | 46.42 | 10,769 | -0.08(-0.17%) |
May 15, 2024 | 46.37 | 46.50 | 46.37 | 46.50 | 16,920 | +0.25(+0.54%) |
May 14, 2024 | 46.20 | 46.26 | 46.14 | 46.25 | 21,521 | +0.10(+0.22%) |
May 13, 2024 | 46.14 | 46.17 | 46.12 | 46.15 | 13,872 | +0.10(+0.22%) |
May 10, 2024 | 46.15 | 46.15 | 46.05 | 46.05 | 10,005 | -0.10(-0.22%) |
May 09, 2024 | 46.08 | 46.20 | 46.08 | 46.15 | 26,326 | -0.01(-0.02%) |
May 08, 2024 | 46.12 | 46.18 | 46.11 | 46.16 | 26,713 | -0.06(-0.13%) |
May 07, 2024 | 46.18 | 46.27 | 46.18 | 46.22 | 23,591 | +0.04(+0.09%) |
May 06, 2024 | 46.08 | 46.18 | 46.08 | 46.18 | 19,316 | +0.10(+0.22%) |
May 03, 2024 | 46.16 | 46.16 | 45.99 | 46.08 | 21,414 | +0.14(+0.30%) |
May 02, 2024 | 45.74 | 45.95 | 45.71 | 45.95 | 15,945 | +0.23(+0.50%) |