Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 47.89 | 47.92 | 47.85 | 47.87 | 21,211 | -0.07(-0.14%) |
Jul 12, 2024 | 47.85 | 47.95 | 47.85 | 47.94 | 11,804 | +0.10(+0.21%) |
Jul 11, 2024 | 47.80 | 47.87 | 47.80 | 47.84 | 27,682 | +0.18(+0.37%) |
Jul 10, 2024 | 47.62 | 47.67 | 47.62 | 47.66 | 16,602 | +0.03(+0.06%) |
Jul 09, 2024 | 47.62 | 47.64 | 47.58 | 47.63 | 17,860 | -0.02(-0.03%) |
Jul 08, 2024 | 47.67 | 47.67 | 47.64 | 47.65 | 18,894 | -0.00(-0.01%) |
Jul 05, 2024 | 47.63 | 47.65 | 47.55 | 47.65 | 12,724 | +0.19(+0.41%) |
Jul 03, 2024 | 47.34 | 47.47 | 47.34 | 47.46 | 9,273 | +0.17(+0.35%) |
Jul 02, 2024 | 47.26 | 47.30 | 47.25 | 47.29 | 23,844 | +0.10(+0.21%) |
Jul 01, 2024 | 47.19 | 47.24 | 47.16 | 47.19 | 13,743 | -0.28(-0.59%) |
Jun 28, 2024 | 47.68 | 47.68 | 47.47 | 47.47 | 28,617 | -0.10(-0.21%) |
Jun 27, 2024 | 47.59 | 47.59 | 47.56 | 47.57 | 8,062 | +0.08(+0.17%) |
Jun 26, 2024 | 47.45 | 47.50 | 47.45 | 47.49 | 33,029 | -0.13(-0.26%) |
Jun 25, 2024 | 47.60 | 47.62 | 47.58 | 47.62 | 16,839 | +0.02(+0.04%) |
Jun 24, 2024 | 47.61 | 47.64 | 47.58 | 47.60 | 38,387 | -0.01(-0.03%) |
Jun 21, 2024 | 47.59 | 47.62 | 47.55 | 47.61 | 29,656 | +0.01(+0.02%) |
Jun 20, 2024 | 47.57 | 47.61 | 47.56 | 47.60 | 34,918 | -0.08(-0.17%) |
Jun 18, 2024 | 47.64 | 47.69 | 47.62 | 47.68 | 18,320 | +0.14(+0.30%) |
Jun 17, 2024 | 47.54 | 47.56 | 47.52 | 47.54 | 21,265 | -0.13(-0.28%) |
Jun 14, 2024 | 47.69 | 47.69 | 47.62 | 47.67 | 30,949 | -0.04(-0.07%) |
Jun 13, 2024 | 47.70 | 47.71 | 47.64 | 47.71 | 24,165 | +0.16(+0.33%) |
Jun 12, 2024 | 47.66 | 47.72 | 47.54 | 47.55 | 29,664 | +0.16(+0.34%) |
Jun 11, 2024 | 47.28 | 47.41 | 47.28 | 47.39 | 27,084 | +0.10(+0.21%) |
Jun 10, 2024 | 47.26 | 47.30 | 47.25 | 47.29 | 31,767 | -0.02(-0.05%) |
Jun 07, 2024 | 47.31 | 47.35 | 47.30 | 47.31 | 28,032 | -0.25(-0.53%) |
Jun 06, 2024 | 47.55 | 47.57 | 47.51 | 47.56 | 62,726 | -0.00(-0.00%) |
Jun 05, 2024 | 47.48 | 47.57 | 47.45 | 47.57 | 14,573 | +0.07(+0.15%) |
Jun 04, 2024 | 47.42 | 47.52 | 47.42 | 47.49 | 16,669 | +0.12(+0.26%) |
Jun 03, 2024 | 47.26 | 47.38 | 47.26 | 47.37 | 17,958 | +0.14(+0.30%) |
May 31, 2024 | 47.14 | 47.23 | 47.14 | 47.23 | 26,255 | +0.16(+0.34%) |
May 30, 2024 | 47.06 | 47.07 | 47.02 | 47.07 | 71,697 | +0.11(+0.24%) |
May 29, 2024 | 46.97 | 46.99 | 46.91 | 46.96 | 41,519 | -0.08(-0.18%) |
May 28, 2024 | 47.15 | 47.15 | 47.03 | 47.04 | 90,734 | -0.12(-0.26%) |
May 24, 2024 | 47.12 | 47.17 | 47.12 | 47.16 | 14,911 | +0.05(+0.11%) |
May 23, 2024 | 47.21 | 47.21 | 47.07 | 47.11 | 69,394 | -0.11(-0.24%) |
May 22, 2024 | 47.21 | 47.26 | 47.21 | 47.23 | 24,857 | -0.05(-0.12%) |
May 21, 2024 | 47.29 | 47.29 | 47.24 | 47.28 | 48,403 | +0.04(+0.09%) |
May 20, 2024 | 47.24 | 47.24 | 47.22 | 47.23 | 15,572 | -0.01(-0.02%) |
May 17, 2024 | 47.22 | 47.26 | 47.21 | 47.24 | 47,560 | -0.01(-0.02%) |
May 16, 2024 | 47.33 | 47.33 | 47.25 | 47.25 | 32,653 | -0.07(-0.14%) |
May 15, 2024 | 47.28 | 47.34 | 47.25 | 47.32 | 14,732 | +0.22(+0.47%) |
May 14, 2024 | 47.12 | 47.14 | 47.08 | 47.10 | 31,420 | +0.09(+0.19%) |
May 13, 2024 | 47.10 | 47.10 | 47.01 | 47.01 | 17,771 | -0.01(-0.02%) |
May 10, 2024 | 47.03 | 47.03 | 46.99 | 47.02 | 12,464 | -0.03(-0.06%) |
May 09, 2024 | 47.02 | 47.11 | 47.02 | 47.05 | 10,405 | -0.05(-0.11%) |
May 08, 2024 | 47.01 | 47.10 | 47.01 | 47.10 | 11,611 | -0.01(-0.01%) |
May 07, 2024 | 47.12 | 47.17 | 47.09 | 47.11 | 15,635 | +0.02(+0.05%) |
May 06, 2024 | 47.09 | 47.10 | 47.06 | 47.08 | 15,891 | +0.00(+0.00%) |
May 03, 2024 | 47.06 | 47.09 | 46.96 | 47.08 | 88,972 | +0.22(+0.48%) |
May 02, 2024 | 46.67 | 46.87 | 46.67 | 46.86 | 25,883 | +0.18(+0.39%) |