Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 49.26 | 49.36 | 49.24 | 49.36 | 5,562 | +0.09(+0.17%) |
Jul 16, 2024 | 49.11 | 49.31 | 49.11 | 49.27 | 2,854 | +0.22(+0.45%) |
Jul 15, 2024 | 49.11 | 49.13 | 49.00 | 49.05 | 6,232 | -0.11(-0.22%) |
Jul 12, 2024 | 49.12 | 49.19 | 49.12 | 49.17 | 3,939 | +0.05(+0.09%) |
Jul 11, 2024 | 49.04 | 49.18 | 49.04 | 49.12 | 7,324 | +0.31(+0.65%) |
Jul 10, 2024 | 48.82 | 48.85 | 48.80 | 48.80 | 2,019 | +0.11(+0.23%) |
Jul 09, 2024 | 48.77 | 48.77 | 48.65 | 48.69 | 3,497 | -0.10(-0.20%) |
Jul 08, 2024 | 48.82 | 48.82 | 48.77 | 48.79 | 4,986 | -0.02(-0.04%) |
Jul 05, 2024 | 48.72 | 48.82 | 48.58 | 48.81 | 1,513 | +0.29(+0.60%) |
Jul 03, 2024 | 48.40 | 48.54 | 48.40 | 48.52 | 1,900 | +0.29(+0.59%) |
Jul 02, 2024 | 48.13 | 48.26 | 48.13 | 48.23 | 21,990 | +0.22(+0.46%) |
Jul 01, 2024 | 48.11 | 48.11 | 48.01 | 48.01 | 6,396 | -0.29(-0.60%) |
Jun 28, 2024 | 48.54 | 48.66 | 48.30 | 48.30 | 16,623 | -0.32(-0.66%) |
Jun 27, 2024 | 48.63 | 48.64 | 48.55 | 48.62 | 7,532 | +0.13(+0.26%) |
Jun 26, 2024 | 48.49 | 48.56 | 48.49 | 48.49 | 2,565 | -0.26(-0.53%) |
Jun 25, 2024 | 48.73 | 48.75 | 48.65 | 48.75 | 2,323 | +0.05(+0.09%) |
Jun 24, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 279 | +0.04(+0.08%) |
Jun 21, 2024 | 48.76 | 48.76 | 48.63 | 48.66 | 1,389 | -0.05(-0.09%) |
Jun 20, 2024 | 48.53 | 48.71 | 48.53 | 48.71 | 1,788 | -0.04(-0.08%) |
Jun 18, 2024 | 48.66 | 48.76 | 48.66 | 48.75 | 1,352 | +0.16(+0.33%) |
Jun 17, 2024 | 48.54 | 48.60 | 48.48 | 48.59 | 1,683 | -0.10(-0.21%) |
Jun 14, 2024 | 48.67 | 48.73 | 48.64 | 48.69 | 2,126 | +0.07(+0.14%) |
Jun 13, 2024 | 48.57 | 48.65 | 48.57 | 48.62 | 2,990 | +0.12(+0.25%) |
Jun 12, 2024 | 48.59 | 48.72 | 48.50 | 48.50 | 4,789 | +0.26(+0.53%) |
Jun 11, 2024 | 48.07 | 48.26 | 48.07 | 48.25 | 3,160 | +0.20(+0.41%) |
Jun 10, 2024 | 47.94 | 48.09 | 47.94 | 48.05 | 3,295 | -0.12(-0.26%) |
Jun 07, 2024 | 48.10 | 48.23 | 48.10 | 48.17 | 5,265 | -0.41(-0.85%) |
Jun 06, 2024 | 48.48 | 48.60 | 48.48 | 48.59 | 3,767 | +0.03(+0.07%) |
Jun 05, 2024 | 48.46 | 48.57 | 48.33 | 48.55 | 3,762 | +0.14(+0.28%) |
Jun 04, 2024 | 48.35 | 48.50 | 48.35 | 48.42 | 1,257 | +0.13(+0.27%) |
Jun 03, 2024 | 48.12 | 48.31 | 48.12 | 48.29 | 1,446 | +0.26(+0.54%) |
May 31, 2024 | 47.95 | 48.03 | 47.95 | 48.03 | 4,909 | +0.21(+0.44%) |
May 30, 2024 | 47.81 | 47.86 | 47.81 | 47.82 | 977 | +0.20(+0.43%) |
May 29, 2024 | 47.66 | 47.66 | 47.61 | 47.61 | 6,466 | -0.23(-0.48%) |
May 28, 2024 | 48.06 | 48.06 | 47.82 | 47.84 | 5,829 | -0.27(-0.57%) |
May 24, 2024 | 48.05 | 48.11 | 47.99 | 48.11 | 961 | +0.09(+0.19%) |
May 23, 2024 | 48.04 | 48.07 | 48.02 | 48.02 | 3,479 | -0.15(-0.31%) |
May 22, 2024 | 48.13 | 48.26 | 48.12 | 48.17 | 18,102 | -0.07(-0.14%) |
May 21, 2024 | 48.27 | 48.30 | 48.22 | 48.24 | 8,859 | +0.07(+0.14%) |
May 20, 2024 | 48.24 | 48.24 | 48.17 | 48.17 | 883 | -0.00(-0.01%) |
May 17, 2024 | 48.23 | 48.25 | 48.17 | 48.18 | 2,072 | -0.16(-0.33%) |
May 16, 2024 | 48.37 | 48.37 | 48.34 | 48.34 | 2,903 | -0.04(-0.08%) |
May 15, 2024 | 48.43 | 48.44 | 48.35 | 48.38 | 4,695 | +0.38(+0.78%) |
May 14, 2024 | 47.90 | 48.04 | 47.90 | 48.00 | 1,670 | +0.08(+0.18%) |
May 13, 2024 | 47.97 | 47.97 | 47.91 | 47.91 | 2,138 | -0.00(-0.00%) |
May 10, 2024 | 47.93 | 47.93 | 47.92 | 47.92 | 461 | -0.07(-0.15%) |
May 09, 2024 | 47.93 | 48.00 | 47.92 | 47.99 | 1,941 | +0.12(+0.26%) |
May 08, 2024 | 47.90 | 47.90 | 47.86 | 47.86 | 4,904 | -0.11(-0.23%) |
May 07, 2024 | 47.98 | 48.05 | 47.97 | 47.97 | 1,697 | +0.05(+0.11%) |
May 06, 2024 | 47.87 | 47.94 | 47.87 | 47.92 | 2,408 | +0.04(+0.09%) |
May 03, 2024 | 47.88 | 47.89 | 47.83 | 47.87 | 2,956 | +0.31(+0.66%) |
May 02, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 92 | +0.23(+0.49%) |