Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.15 | 49.15 | 49.11 | 49.14 | 5,822 | -0.01(-0.02%) |
Jul 18, 2024 | 49.16 | 49.17 | 49.14 | 49.15 | 2,309 | -0.02(-0.05%) |
Jul 17, 2024 | 49.13 | 49.18 | 49.13 | 49.17 | 9,354 | +0.00(+0.00%) |
Jul 16, 2024 | 49.13 | 49.18 | 49.13 | 49.17 | 5,622 | +0.02(+0.05%) |
Jul 15, 2024 | 49.12 | 49.16 | 49.12 | 49.15 | 29,558 | +0.01(+0.02%) |
Jul 12, 2024 | 49.09 | 49.14 | 49.09 | 49.14 | 7,481 | +0.08(+0.17%) |
Jul 11, 2024 | 49.05 | 49.08 | 49.05 | 49.06 | 2,814 | +0.11(+0.22%) |
Jul 10, 2024 | 48.96 | 48.96 | 48.93 | 48.95 | 31,297 | +0.01(+0.02%) |
Jul 09, 2024 | 48.91 | 48.94 | 48.90 | 48.94 | 7,400 | +0.00(+0.00%) |
Jul 08, 2024 | 48.93 | 48.95 | 48.93 | 48.94 | 80,587 | -0.02(-0.03%) |
Jul 05, 2024 | 48.92 | 48.95 | 48.91 | 48.95 | 9,349 | +0.10(+0.20%) |
Jul 03, 2024 | 48.78 | 48.86 | 48.78 | 48.85 | 2,958 | +0.09(+0.18%) |
Jul 02, 2024 | 48.77 | 48.80 | 48.76 | 48.76 | 6,053 | +0.00(+0.00%) |
Jul 01, 2024 | 48.76 | 48.77 | 48.73 | 48.76 | 12,604 | -0.21(-0.43%) |
Jun 28, 2024 | 49.00 | 49.03 | 48.96 | 48.97 | 14,765 | +0.00(+0.00%) |
Jun 27, 2024 | 48.96 | 48.98 | 48.96 | 48.97 | 31,651 | +0.03(+0.06%) |
Jun 26, 2024 | 48.94 | 48.94 | 48.92 | 48.94 | 8,680 | -0.04(-0.08%) |
Jun 25, 2024 | 48.98 | 48.98 | 48.96 | 48.98 | 5,690 | +0.01(+0.02%) |
Jun 24, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 11,598 | +0.00(+0.00%) |
Jun 21, 2024 | 49.00 | 49.00 | 48.96 | 48.97 | 17,903 | +0.02(+0.04%) |
Jun 20, 2024 | 48.93 | 48.95 | 48.93 | 48.95 | 6,640 | -0.01(-0.02%) |
Jun 18, 2024 | 48.95 | 48.97 | 48.95 | 48.96 | 22,254 | +0.06(+0.12%) |
Jun 17, 2024 | 48.92 | 48.92 | 48.89 | 48.90 | 12,694 | -0.06(-0.12%) |
Jun 14, 2024 | 48.95 | 48.96 | 48.95 | 48.96 | 15,328 | +0.02(+0.04%) |
Jun 13, 2024 | 48.92 | 48.95 | 48.92 | 48.94 | 9,365 | +0.09(+0.17%) |
Jun 12, 2024 | 48.93 | 48.94 | 48.85 | 48.85 | 26,487 | +0.07(+0.14%) |
Jun 11, 2024 | 48.76 | 48.80 | 48.75 | 48.78 | 25,768 | +0.05(+0.11%) |
Jun 10, 2024 | 48.72 | 48.73 | 48.72 | 48.73 | 2,775 | +0.01(+0.02%) |
Jun 07, 2024 | 48.74 | 48.75 | 48.72 | 48.72 | 18,002 | -0.13(-0.28%) |
Jun 06, 2024 | 48.84 | 48.86 | 48.83 | 48.85 | 13,941 | +0.02(+0.04%) |
Jun 05, 2024 | 48.82 | 48.85 | 48.81 | 48.84 | 5,144 | +0.03(+0.05%) |
Jun 04, 2024 | 48.79 | 48.81 | 48.77 | 48.81 | 17,866 | +0.06(+0.12%) |
Jun 03, 2024 | 48.70 | 48.75 | 48.70 | 48.75 | 18,805 | +0.08(+0.17%) |
May 31, 2024 | 48.64 | 48.68 | 48.64 | 48.67 | 16,248 | +0.06(+0.12%) |
May 30, 2024 | 48.61 | 48.62 | 48.59 | 48.61 | 8,900 | +0.05(+0.11%) |
May 29, 2024 | 48.58 | 48.58 | 48.54 | 48.55 | 1,952 | -0.01(-0.03%) |
May 28, 2024 | 48.65 | 48.65 | 48.57 | 48.57 | 13,372 | -0.04(-0.09%) |
May 24, 2024 | 48.61 | 48.62 | 48.61 | 48.61 | 1,272 | +0.00(+0.00%) |
May 23, 2024 | 48.65 | 48.65 | 48.59 | 48.61 | 3,730 | -0.03(-0.06%) |
May 22, 2024 | 48.64 | 48.65 | 48.64 | 48.64 | 11,226 | -0.03(-0.06%) |
May 21, 2024 | 48.66 | 48.68 | 48.66 | 48.67 | 6,956 | +0.03(+0.07%) |
May 20, 2024 | 48.66 | 48.66 | 48.64 | 48.64 | 38,228 | -0.02(-0.05%) |
May 17, 2024 | 48.69 | 48.69 | 48.66 | 48.66 | 13,373 | -0.02(-0.04%) |
May 16, 2024 | 48.69 | 48.71 | 48.68 | 48.68 | 6,130 | -0.02(-0.05%) |
May 15, 2024 | 48.69 | 48.72 | 48.68 | 48.70 | 4,705 | +0.07(+0.14%) |
May 14, 2024 | 48.61 | 48.64 | 48.61 | 48.64 | 24,039 | +0.05(+0.11%) |
May 13, 2024 | 48.60 | 48.62 | 48.58 | 48.58 | 7,062 | +0.01(+0.02%) |
May 10, 2024 | 48.60 | 48.61 | 48.57 | 48.57 | 22,522 | -0.05(-0.10%) |
May 09, 2024 | 48.60 | 48.63 | 48.60 | 48.62 | 44,867 | +0.05(+0.10%) |
May 08, 2024 | 48.58 | 48.59 | 48.55 | 48.57 | 99,443 | -0.00(-0.01%) |
May 07, 2024 | 48.59 | 48.69 | 48.58 | 48.58 | 290,407 | +0.00(+0.01%) |
May 06, 2024 | 48.58 | 48.59 | 48.57 | 48.57 | 7,226 | +0.00(+0.00%) |
May 03, 2024 | 48.63 | 48.63 | 48.56 | 48.57 | 13,491 | +0.07(+0.15%) |
May 02, 2024 | 48.44 | 48.51 | 48.44 | 48.50 | 12,647 | +0.09(+0.19%) |