Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 48.00 | 48.15 | 47.80 | 48.10 | 54,797 | -0.05(-0.09%) |
Jul 23, 2024 | 48.33 | 48.42 | 48.13 | 48.15 | 40,118 | -0.17(-0.36%) |
Jul 22, 2024 | 48.40 | 48.40 | 48.04 | 48.32 | 46,987 | +0.02(+0.04%) |
Jul 19, 2024 | 48.50 | 48.50 | 48.21 | 48.30 | 69,165 | -0.17(-0.35%) |
Jul 18, 2024 | 48.56 | 48.94 | 48.46 | 48.47 | 115,364 | -0.26(-0.53%) |
Jul 17, 2024 | 48.15 | 48.80 | 48.15 | 48.73 | 75,818 | +0.60(+1.25%) |
Jul 16, 2024 | 47.65 | 48.13 | 47.65 | 48.13 | 141,083 | +0.48(+1.01%) |
Jul 15, 2024 | 48.01 | 48.01 | 47.59 | 47.65 | 90,162 | -0.30(-0.63%) |
Jul 12, 2024 | 47.97 | 48.19 | 47.86 | 47.95 | 59,361 | +0.19(+0.40%) |
Jul 11, 2024 | 47.67 | 47.84 | 47.55 | 47.76 | 70,576 | +0.05(+0.11%) |
Jul 10, 2024 | 47.58 | 47.71 | 47.49 | 47.71 | 74,599 | +0.20(+0.42%) |
Jul 09, 2024 | 47.70 | 47.74 | 47.50 | 47.51 | 65,313 | -0.21(-0.44%) |
Jul 08, 2024 | 47.87 | 47.87 | 47.61 | 47.72 | 141,867 | -0.05(-0.10%) |
Jul 05, 2024 | 47.28 | 47.82 | 47.24 | 47.77 | 52,280 | +0.44(+0.93%) |
Jul 03, 2024 | 47.34 | 47.50 | 47.21 | 47.33 | 38,982 | -0.09(-0.19%) |
Jul 02, 2024 | 47.11 | 47.42 | 47.04 | 47.42 | 41,295 | +0.30(+0.64%) |
Jul 01, 2024 | 47.63 | 47.82 | 47.12 | 47.12 | 83,657 | -0.28(-0.60%) |
Jun 28, 2024 | 47.59 | 47.67 | 47.30 | 47.40 | 29,310 | -0.23(-0.48%) |
Jun 27, 2024 | 47.81 | 47.81 | 47.44 | 47.63 | 245,760 | -0.17(-0.36%) |
Jun 26, 2024 | 47.64 | 47.91 | 47.55 | 47.80 | 55,998 | -0.11(-0.23%) |
Jun 25, 2024 | 48.09 | 48.09 | 47.75 | 47.91 | 72,470 | -0.29(-0.60%) |
Jun 24, 2024 | 47.78 | 48.28 | 47.73 | 48.20 | 117,341 | +0.51(+1.07%) |
Jun 21, 2024 | 47.72 | 47.93 | 47.65 | 47.69 | 43,885 | +0.09(+0.18%) |
Jun 20, 2024 | 47.69 | 47.88 | 47.54 | 47.60 | 63,301 | -0.13(-0.27%) |
Jun 18, 2024 | 47.60 | 47.82 | 47.57 | 47.73 | 74,189 | +0.04(+0.08%) |
Jun 17, 2024 | 47.07 | 47.74 | 47.06 | 47.69 | 42,366 | +0.50(+1.05%) |
Jun 14, 2024 | 47.07 | 47.20 | 46.91 | 47.20 | 45,160 | -0.02(-0.05%) |
Jun 13, 2024 | 47.19 | 47.22 | 46.94 | 47.22 | 32,410 | +0.01(+0.02%) |
Jun 12, 2024 | 47.78 | 47.78 | 47.15 | 47.21 | 36,931 | -0.42(-0.87%) |
Jun 11, 2024 | 47.55 | 47.62 | 47.22 | 47.62 | 54,775 | -0.04(-0.08%) |
Jun 10, 2024 | 47.80 | 47.80 | 47.35 | 47.66 | 64,134 | -0.10(-0.21%) |
Jun 07, 2024 | 47.97 | 48.12 | 47.74 | 47.76 | 72,149 | -0.31(-0.64%) |
Jun 06, 2024 | 47.86 | 48.19 | 47.84 | 48.07 | 53,876 | +0.19(+0.39%) |
Jun 05, 2024 | 47.99 | 47.99 | 47.58 | 47.88 | 57,152 | -0.11(-0.22%) |
Jun 04, 2024 | 47.70 | 48.08 | 47.68 | 47.99 | 45,480 | +0.27(+0.58%) |
Jun 03, 2024 | 47.62 | 47.90 | 47.46 | 47.71 | 81,512 | -0.03(-0.06%) |
May 31, 2024 | 47.01 | 47.75 | 46.88 | 47.74 | 35,250 | +0.79(+1.67%) |
May 30, 2024 | 46.96 | 47.09 | 46.92 | 46.96 | 31,071 | +0.06(+0.13%) |
May 29, 2024 | 47.00 | 47.14 | 46.86 | 46.90 | 83,941 | -0.39(-0.82%) |
May 28, 2024 | 47.61 | 47.61 | 47.11 | 47.29 | 93,128 | -0.42(-0.88%) |
May 24, 2024 | 47.68 | 47.87 | 47.68 | 47.70 | 304,494 | +0.11(+0.23%) |
May 23, 2024 | 47.98 | 48.04 | 47.55 | 47.60 | 561,156 | -0.53(-1.09%) |
May 22, 2024 | 48.00 | 48.25 | 48.00 | 48.12 | 196,293 | -0.17(-0.35%) |
May 21, 2024 | 48.15 | 48.29 | 48.04 | 48.29 | 68,746 | +0.28(+0.58%) |
May 20, 2024 | 48.34 | 48.34 | 47.98 | 48.01 | 61,508 | -0.31(-0.64%) |
May 17, 2024 | 48.41 | 48.43 | 48.26 | 48.32 | 103,999 | -0.16(-0.33%) |
May 16, 2024 | 48.17 | 48.60 | 48.17 | 48.48 | 91,310 | +0.62(+1.29%) |
May 15, 2024 | 47.86 | 47.92 | 47.82 | 47.86 | 216,089 | +0.01(+0.02%) |
May 14, 2024 | 47.98 | 48.03 | 47.65 | 47.85 | 51,466 | -0.03(-0.06%) |
May 13, 2024 | 48.11 | 48.25 | 47.83 | 47.88 | 65,425 | -0.09(-0.19%) |
May 10, 2024 | 47.73 | 48.02 | 47.70 | 47.97 | 60,024 | +0.25(+0.52%) |
May 09, 2024 | 47.29 | 47.72 | 47.29 | 47.72 | 62,934 | +0.46(+0.97%) |
May 08, 2024 | 47.37 | 47.45 | 47.21 | 47.27 | 56,060 | -0.16(-0.34%) |
May 07, 2024 | 47.11 | 47.43 | 47.11 | 47.43 | 38,281 | +0.52(+1.10%) |
May 06, 2024 | 47.00 | 47.00 | 46.64 | 46.91 | 72,309 | +0.07(+0.15%) |
May 03, 2024 | 46.74 | 46.91 | 46.52 | 46.84 | 80,667 | +0.17(+0.36%) |
May 02, 2024 | 46.40 | 46.84 | 46.36 | 46.67 | 45,741 | +0.39(+0.84%) |