Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 48.24 | 48.24 | 47.70 | 47.75 | 52,125 | -0.15(-0.31%) |
Jul 22, 2024 | 47.70 | 47.96 | 47.49 | 47.90 | 54,908 | +0.65(+1.38%) |
Jul 19, 2024 | 47.75 | 47.75 | 47.12 | 47.25 | 39,602 | -0.37(-0.78%) |
Jul 18, 2024 | 47.98 | 48.03 | 47.35 | 47.62 | 72,442 | -0.17(-0.36%) |
Jul 17, 2024 | 48.43 | 48.44 | 47.74 | 47.79 | 90,132 | -1.10(-2.25%) |
Jul 16, 2024 | 49.39 | 49.39 | 48.67 | 48.89 | 102,758 | +0.01(+0.02%) |
Jul 15, 2024 | 49.32 | 49.32 | 48.78 | 48.88 | 1,031,978 | +0.06(+0.12%) |
Jul 12, 2024 | 49.05 | 49.08 | 48.55 | 48.82 | 78,250 | +0.24(+0.49%) |
Jul 11, 2024 | 49.81 | 49.81 | 48.52 | 48.58 | 77,111 | -0.66(-1.34%) |
Jul 10, 2024 | 49.13 | 49.28 | 48.95 | 49.24 | 47,209 | +0.28(+0.57%) |
Jul 09, 2024 | 49.16 | 49.16 | 48.85 | 48.96 | 96,236 | +0.01(+0.02%) |
Jul 08, 2024 | 49.42 | 49.42 | 48.80 | 48.95 | 71,610 | +0.12(+0.25%) |
Jul 05, 2024 | 48.45 | 48.96 | 48.45 | 48.83 | 52,867 | +0.33(+0.68%) |
Jul 03, 2024 | 48.23 | 48.50 | 48.20 | 48.50 | 24,306 | +0.30(+0.62%) |
Jul 02, 2024 | 47.80 | 48.20 | 47.69 | 48.20 | 24,359 | -0.14(-0.29%) |
Jul 01, 2024 | 48.19 | 48.34 | 47.81 | 48.34 | 26,352 | +0.33(+0.69%) |
Jun 28, 2024 | 48.36 | 48.47 | 47.94 | 48.01 | 52,500 | -0.17(-0.35%) |
Jun 27, 2024 | 48.21 | 48.24 | 48.02 | 48.18 | 58,176 | +0.07(+0.15%) |
Jun 26, 2024 | 48.01 | 48.12 | 47.97 | 48.11 | 42,057 | +0.09(+0.19%) |
Jun 25, 2024 | 47.69 | 48.08 | 47.68 | 48.02 | 69,678 | +0.35(+0.73%) |
Jun 24, 2024 | 48.06 | 48.06 | 47.66 | 47.67 | 66,559 | -0.34(-0.71%) |
Jun 21, 2024 | 48.07 | 48.13 | 47.87 | 48.01 | 25,916 | -0.05(-0.10%) |
Jun 20, 2024 | 48.48 | 48.48 | 47.96 | 48.06 | 27,543 | -0.17(-0.35%) |
Jun 18, 2024 | 48.26 | 48.29 | 48.22 | 48.23 | 35,789 | -0.10(-0.21%) |
Jun 17, 2024 | 47.99 | 48.38 | 47.84 | 48.33 | 46,339 | +0.41(+0.86%) |
Jun 14, 2024 | 47.72 | 47.92 | 47.72 | 47.92 | 40,922 | +0.11(+0.23%) |
Jun 13, 2024 | 47.78 | 47.87 | 47.63 | 47.81 | 39,172 | +0.15(+0.31%) |
Jun 12, 2024 | 47.55 | 47.77 | 47.51 | 47.66 | 61,987 | +0.50(+1.06%) |
Jun 11, 2024 | 46.78 | 47.16 | 46.78 | 47.16 | 35,047 | +0.15(+0.32%) |
Jun 10, 2024 | 46.85 | 47.01 | 46.77 | 47.01 | 16,672 | +0.13(+0.28%) |
Jun 07, 2024 | 46.98 | 47.02 | 46.79 | 46.88 | 21,067 | -0.11(-0.23%) |
Jun 06, 2024 | 47.01 | 47.01 | 46.80 | 46.99 | 39,633 | +0.10(+0.21%) |
Jun 05, 2024 | 46.56 | 46.89 | 46.40 | 46.89 | 38,027 | +0.65(+1.41%) |
Jun 04, 2024 | 46.00 | 46.30 | 46.00 | 46.24 | 25,285 | +0.11(+0.23%) |
Jun 03, 2024 | 46.69 | 46.70 | 45.77 | 46.13 | 58,745 | +0.15(+0.32%) |
May 31, 2024 | 46.04 | 46.04 | 45.32 | 45.99 | 291,306 | -0.02(-0.04%) |
May 30, 2024 | 46.20 | 46.25 | 45.95 | 46.01 | 47,056 | -0.39(-0.83%) |
May 29, 2024 | 46.27 | 46.45 | 46.27 | 46.39 | 18,938 | -0.19(-0.40%) |
May 28, 2024 | 46.59 | 46.59 | 46.38 | 46.58 | 26,878 | +0.06(+0.13%) |
May 24, 2024 | 46.29 | 46.53 | 46.19 | 46.52 | 38,199 | +0.32(+0.69%) |
May 23, 2024 | 46.72 | 46.72 | 46.04 | 46.20 | 46,772 | -0.08(-0.17%) |
May 22, 2024 | 46.38 | 46.38 | 46.10 | 46.28 | 60,547 | +0.04(+0.09%) |
May 21, 2024 | 46.08 | 46.24 | 46.01 | 46.24 | 25,158 | +0.03(+0.06%) |
May 20, 2024 | 46.07 | 46.24 | 46.05 | 46.21 | 32,540 | +0.25(+0.54%) |
May 17, 2024 | 46.07 | 46.07 | 45.80 | 45.97 | 32,318 | -0.08(-0.18%) |
May 16, 2024 | 46.09 | 46.12 | 46.00 | 46.05 | 22,099 | +0.02(+0.05%) |
May 15, 2024 | 45.70 | 46.03 | 45.61 | 46.02 | 25,232 | +0.51(+1.11%) |
May 14, 2024 | 45.26 | 45.53 | 45.26 | 45.52 | 11,910 | +0.24(+0.53%) |
May 13, 2024 | 45.35 | 45.35 | 45.22 | 45.28 | 15,384 | +0.12(+0.26%) |
May 10, 2024 | 45.21 | 45.34 | 45.10 | 45.16 | 15,151 | +0.05(+0.11%) |
May 09, 2024 | 45.07 | 45.14 | 44.90 | 45.11 | 16,716 | +0.06(+0.13%) |
May 08, 2024 | 44.95 | 45.09 | 44.82 | 45.05 | 97,639 | -0.03(-0.07%) |
May 07, 2024 | 45.12 | 45.16 | 44.99 | 45.08 | 40,979 | +0.02(+0.04%) |
May 06, 2024 | 44.86 | 45.10 | 44.73 | 45.06 | 108,181 | +0.42(+0.93%) |
May 03, 2024 | 44.62 | 44.67 | 44.42 | 44.65 | 29,806 | +0.73(+1.67%) |
May 02, 2024 | 43.96 | 43.96 | 43.57 | 43.91 | 22,602 | +0.50(+1.16%) |