Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 48.08 | 48.11 | 48.07 | 48.11 | 101,121 | +0.02(+0.04%) |
Jul 15, 2024 | 48.09 | 48.11 | 48.08 | 48.09 | 76,635 | +0.02(+0.03%) |
Jul 12, 2024 | 48.04 | 48.08 | 48.03 | 48.08 | 92,830 | +0.07(+0.14%) |
Jul 11, 2024 | 48.00 | 48.03 | 48.00 | 48.01 | 290,654 | +0.10(+0.22%) |
Jul 10, 2024 | 47.90 | 47.92 | 47.89 | 47.91 | 31,085 | +0.01(+0.02%) |
Jul 09, 2024 | 47.88 | 47.90 | 47.87 | 47.90 | 39,583 | +0.00(+0.00%) |
Jul 08, 2024 | 47.90 | 47.90 | 47.88 | 47.90 | 43,634 | -0.00(-0.01%) |
Jul 05, 2024 | 47.88 | 47.91 | 47.86 | 47.90 | 50,640 | +0.09(+0.19%) |
Jul 03, 2024 | 47.77 | 47.82 | 47.76 | 47.81 | 41,360 | +0.05(+0.10%) |
Jul 02, 2024 | 47.76 | 47.80 | 47.75 | 47.76 | 78,793 | +0.03(+0.07%) |
Jul 01, 2024 | 47.72 | 47.75 | 47.71 | 47.73 | 50,788 | -0.22(-0.46%) |
Jun 28, 2024 | 47.98 | 48.00 | 47.94 | 47.95 | 50,098 | +0.02(+0.03%) |
Jun 27, 2024 | 47.93 | 47.95 | 47.92 | 47.93 | 33,984 | +0.02(+0.05%) |
Jun 26, 2024 | 47.92 | 47.92 | 47.90 | 47.91 | 40,689 | -0.03(-0.06%) |
Jun 25, 2024 | 47.94 | 47.95 | 47.93 | 47.94 | 35,019 | +0.00(+0.00%) |
Jun 24, 2024 | 47.93 | 47.94 | 47.93 | 47.94 | 54,879 | +0.00(+0.00%) |
Jun 21, 2024 | 47.95 | 47.96 | 47.92 | 47.94 | 106,161 | +0.02(+0.03%) |
Jun 20, 2024 | 47.91 | 47.93 | 47.89 | 47.92 | 253,334 | -0.00(-0.01%) |
Jun 18, 2024 | 47.91 | 47.93 | 47.91 | 47.92 | 47,063 | +0.04(+0.09%) |
Jun 17, 2024 | 47.89 | 47.89 | 47.87 | 47.88 | 66,681 | -0.05(-0.10%) |
Jun 14, 2024 | 47.92 | 47.93 | 47.91 | 47.93 | 37,187 | +0.02(+0.05%) |
Jun 13, 2024 | 47.88 | 47.93 | 47.88 | 47.91 | 64,593 | +0.06(+0.13%) |
Jun 12, 2024 | 47.90 | 47.91 | 47.84 | 47.84 | 52,532 | +0.07(+0.14%) |
Jun 11, 2024 | 47.74 | 47.78 | 47.74 | 47.77 | 38,612 | +0.05(+0.09%) |
Jun 10, 2024 | 47.71 | 47.73 | 47.70 | 47.73 | 30,516 | +0.00(+0.01%) |
Jun 07, 2024 | 47.75 | 47.75 | 47.72 | 47.73 | 22,968 | -0.11(-0.23%) |
Jun 06, 2024 | 47.82 | 47.84 | 47.81 | 47.84 | 45,793 | +0.01(+0.01%) |
Jun 05, 2024 | 47.79 | 47.83 | 47.78 | 47.83 | 41,516 | +0.05(+0.09%) |
Jun 04, 2024 | 47.77 | 47.80 | 47.76 | 47.78 | 466,504 | +0.06(+0.14%) |
Jun 03, 2024 | 47.68 | 47.73 | 47.68 | 47.72 | 61,598 | +0.03(+0.06%) |
May 31, 2024 | 47.64 | 47.69 | 47.64 | 47.69 | 46,522 | +0.08(+0.18%) |
May 30, 2024 | 47.59 | 47.62 | 47.59 | 47.61 | 36,342 | +0.05(+0.10%) |
May 29, 2024 | 47.60 | 47.60 | 47.54 | 47.56 | 61,402 | -0.02(-0.04%) |
May 28, 2024 | 47.62 | 47.64 | 47.57 | 47.58 | 53,278 | -0.01(-0.03%) |
May 24, 2024 | 47.60 | 47.62 | 47.59 | 47.59 | 32,019 | -0.02(-0.04%) |
May 23, 2024 | 47.64 | 47.66 | 47.59 | 47.61 | 234,057 | -0.02(-0.04%) |
May 22, 2024 | 47.65 | 47.65 | 47.63 | 47.63 | 74,563 | -0.03(-0.07%) |
May 21, 2024 | 47.67 | 47.68 | 47.66 | 47.67 | 31,003 | +0.01(+0.01%) |
May 20, 2024 | 47.66 | 47.67 | 47.65 | 47.66 | 28,886 | +0.00(+0.00%) |
May 17, 2024 | 47.69 | 47.69 | 47.65 | 47.66 | 62,181 | -0.02(-0.04%) |
May 16, 2024 | 47.71 | 47.71 | 47.68 | 47.68 | 22,165 | -0.03(-0.06%) |
May 15, 2024 | 47.69 | 47.72 | 47.68 | 47.71 | 132,105 | +0.07(+0.15%) |
May 14, 2024 | 47.64 | 47.64 | 47.61 | 47.64 | 33,747 | +0.04(+0.09%) |
May 13, 2024 | 47.62 | 47.62 | 47.59 | 47.60 | 55,973 | +0.01(+0.01%) |
May 10, 2024 | 47.63 | 47.63 | 47.58 | 47.59 | 90,030 | -0.03(-0.06%) |
May 09, 2024 | 47.66 | 47.66 | 47.61 | 47.62 | 152,886 | +0.03(+0.06%) |
May 08, 2024 | 47.58 | 47.60 | 47.58 | 47.59 | 170,346 | +0.01(+0.01%) |
May 07, 2024 | 47.60 | 47.61 | 47.58 | 47.59 | 23,302 | +0.00(+0.01%) |
May 06, 2024 | 47.59 | 47.61 | 47.57 | 47.58 | 267,851 | -0.01(-0.03%) |
May 03, 2024 | 47.62 | 47.63 | 47.58 | 47.60 | 54,217 | +0.07(+0.15%) |
May 02, 2024 | 47.45 | 47.53 | 47.45 | 47.52 | 72,014 | +0.09(+0.19%) |