Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.52 | 47.52 | 47.43 | 47.43 | 1,783 | -0.12(-0.25%) |
Jul 18, 2024 | 47.56 | 47.64 | 47.55 | 47.55 | 2,619 | -0.11(-0.23%) |
Jul 17, 2024 | 47.63 | 47.73 | 47.56 | 47.66 | 31,217 | -0.02(-0.04%) |
Jul 16, 2024 | 47.58 | 47.68 | 47.54 | 47.68 | 2,253 | +0.18(+0.39%) |
Jul 15, 2024 | 47.59 | 47.59 | 47.48 | 47.49 | 4,079 | -0.13(-0.28%) |
Jul 12, 2024 | 47.63 | 47.69 | 47.53 | 47.63 | 13,491 | +0.06(+0.13%) |
Jul 11, 2024 | 47.57 | 47.62 | 47.56 | 47.56 | 4,802 | +0.29(+0.61%) |
Jul 10, 2024 | 47.23 | 47.28 | 47.23 | 47.27 | 779 | -0.01(-0.01%) |
Jul 09, 2024 | 47.24 | 47.29 | 47.21 | 47.28 | 10,049 | +0.02(+0.04%) |
Jul 08, 2024 | 47.16 | 47.27 | 47.16 | 47.26 | 4,525 | +0.01(+0.02%) |
Jul 05, 2024 | 47.22 | 47.26 | 47.22 | 47.26 | 795 | +0.22(+0.47%) |
Jul 03, 2024 | 47.01 | 47.03 | 47.01 | 47.03 | 18,927 | +0.23(+0.50%) |
Jul 02, 2024 | 46.78 | 46.80 | 46.73 | 46.80 | 1,813 | +0.18(+0.38%) |
Jul 01, 2024 | 46.68 | 46.69 | 46.60 | 46.62 | 3,228 | -0.28(-0.59%) |
Jun 28, 2024 | 47.11 | 47.13 | 46.90 | 46.90 | 1,116 | -0.11(-0.23%) |
Jun 27, 2024 | 47.10 | 47.10 | 46.98 | 47.00 | 11,647 | +0.01(+0.02%) |
Jun 26, 2024 | 47.02 | 47.10 | 46.91 | 46.99 | 3,239 | -0.24(-0.50%) |
Jun 25, 2024 | 47.19 | 47.23 | 47.18 | 47.23 | 1,484 | +0.01(+0.01%) |
Jun 24, 2024 | 47.25 | 47.25 | 47.23 | 47.23 | 326 | +0.02(+0.05%) |
Jun 21, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 339 | +0.03(+0.05%) |
Jun 20, 2024 | 47.11 | 47.18 | 47.11 | 47.18 | 391 | -0.12(-0.26%) |
Jun 18, 2024 | 47.31 | 47.31 | 47.30 | 47.30 | 546 | +0.21(+0.44%) |
Jun 17, 2024 | 47.05 | 47.09 | 47.05 | 47.09 | 348 | -0.19(-0.40%) |
Jun 14, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 458 | +0.07(+0.14%) |
Jun 13, 2024 | 47.18 | 47.21 | 47.18 | 47.21 | 563 | +0.21(+0.44%) |
Jun 12, 2024 | 47.10 | 47.20 | 47.01 | 47.01 | 681 | +0.22(+0.47%) |
Jun 11, 2024 | 46.67 | 46.79 | 46.63 | 46.79 | 1,400 | +0.18(+0.38%) |
Jun 10, 2024 | 46.59 | 46.61 | 46.59 | 46.61 | 127 | -0.06(-0.13%) |
Jun 07, 2024 | 46.80 | 46.80 | 46.67 | 46.67 | 5,210 | -0.37(-0.79%) |
Jun 06, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 235 | +0.06(+0.13%) |
Jun 05, 2024 | 46.98 | 47.00 | 46.95 | 46.99 | 2,395 | +0.07(+0.15%) |
Jun 04, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 98 | +0.21(+0.44%) |
Jun 03, 2024 | 46.52 | 46.72 | 46.52 | 46.71 | 1,352 | +0.26(+0.56%) |
May 31, 2024 | 46.42 | 46.45 | 46.42 | 46.45 | 456 | +0.13(+0.28%) |
May 30, 2024 | 46.29 | 46.32 | 46.28 | 46.32 | 982 | +0.22(+0.47%) |
May 29, 2024 | 46.17 | 46.17 | 46.11 | 46.11 | 932 | -0.18(-0.38%) |
May 28, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 431 | -0.23(-0.49%) |
May 24, 2024 | 46.50 | 46.54 | 46.43 | 46.51 | 2,367 | +0.05(+0.12%) |
May 23, 2024 | 46.60 | 46.60 | 46.42 | 46.46 | 2,563 | -0.14(-0.30%) |
May 22, 2024 | 46.61 | 46.61 | 46.60 | 46.60 | 1,222 | -0.05(-0.12%) |
May 21, 2024 | 46.67 | 46.67 | 46.65 | 46.65 | 349 | +0.08(+0.18%) |
May 20, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 591 | -0.04(-0.10%) |
May 17, 2024 | 46.64 | 46.65 | 46.61 | 46.61 | 1,098 | -0.07(-0.16%) |
May 16, 2024 | 46.76 | 46.76 | 46.68 | 46.68 | 621 | -0.11(-0.24%) |
May 15, 2024 | 46.83 | 46.83 | 46.80 | 46.80 | 499 | +0.30(+0.65%) |
May 14, 2024 | 46.46 | 46.49 | 46.46 | 46.49 | 200 | +0.12(+0.26%) |
May 13, 2024 | 46.45 | 46.45 | 46.37 | 46.37 | 768 | +0.08(+0.17%) |
May 10, 2024 | 46.41 | 46.41 | 46.24 | 46.29 | 1,845 | -0.16(-0.34%) |
May 09, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 65 | +0.11(+0.24%) |
May 08, 2024 | 46.39 | 46.39 | 46.34 | 46.34 | 21,618 | -0.10(-0.21%) |
May 07, 2024 | 46.53 | 46.53 | 46.44 | 46.44 | 1,396 | +0.10(+0.21%) |
May 06, 2024 | 46.38 | 46.38 | 46.34 | 46.34 | 361 | +0.05(+0.10%) |
May 03, 2024 | 46.23 | 46.29 | 46.20 | 46.29 | 1,185 | +0.24(+0.51%) |
May 02, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 158 | +0.17(+0.38%) |