Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.81 | 47.81 | 47.41 | 47.48 | 16,554 | -0.24(-0.50%) |
Jul 18, 2024 | 48.52 | 48.52 | 47.57 | 47.72 | 81,849 | -0.25(-0.52%) |
Jul 17, 2024 | 48.09 | 48.25 | 47.91 | 47.97 | 87,691 | -0.46(-0.95%) |
Jul 16, 2024 | 48.75 | 48.75 | 48.25 | 48.43 | 83,394 | +0.20(+0.41%) |
Jul 15, 2024 | 48.71 | 48.71 | 48.19 | 48.23 | 32,828 | +0.05(+0.10%) |
Jul 12, 2024 | 47.90 | 48.36 | 47.90 | 48.18 | 42,890 | +0.29(+0.61%) |
Jul 11, 2024 | 48.31 | 48.31 | 47.86 | 47.89 | 97,042 | -0.32(-0.66%) |
Jul 10, 2024 | 48.09 | 48.21 | 47.90 | 48.21 | 134,454 | +0.30(+0.63%) |
Jul 09, 2024 | 48.07 | 48.10 | 47.87 | 47.91 | 70,014 | +0.01(+0.02%) |
Jul 08, 2024 | 48.04 | 48.43 | 47.79 | 47.90 | 54,597 | +0.02(+0.04%) |
Jul 05, 2024 | 49.11 | 49.11 | 47.59 | 47.88 | 52,433 | +0.23(+0.48%) |
Jul 03, 2024 | 48.35 | 48.35 | 47.49 | 47.65 | 32,760 | +0.24(+0.51%) |
Jul 02, 2024 | 47.22 | 47.46 | 47.19 | 47.41 | 33,089 | -0.22(-0.46%) |
Jul 01, 2024 | 47.41 | 47.65 | 47.41 | 47.63 | 39,579 | +0.16(+0.34%) |
Jun 28, 2024 | 47.60 | 47.79 | 47.46 | 47.47 | 57,485 | -0.14(-0.29%) |
Jun 27, 2024 | 47.62 | 47.62 | 47.51 | 47.61 | 58,056 | +0.07(+0.15%) |
Jun 26, 2024 | 47.54 | 47.55 | 47.35 | 47.54 | 30,426 | +0.04(+0.08%) |
Jun 25, 2024 | 47.54 | 47.54 | 47.41 | 47.50 | 82,176 | +0.09(+0.19%) |
Jun 24, 2024 | 47.53 | 47.61 | 47.41 | 47.41 | 69,143 | -0.07(-0.15%) |
Jun 21, 2024 | 47.52 | 47.52 | 47.29 | 47.48 | 57,398 | -0.04(-0.08%) |
Jun 20, 2024 | 47.75 | 47.75 | 47.42 | 47.52 | 95,387 | -0.03(-0.06%) |
Jun 18, 2024 | 47.58 | 47.58 | 47.46 | 47.55 | 50,812 | +0.10(+0.21%) |
Jun 17, 2024 | 47.30 | 47.58 | 47.23 | 47.45 | 53,036 | +0.22(+0.47%) |
Jun 14, 2024 | 47.23 | 47.23 | 47.10 | 47.23 | 43,013 | +0.04(+0.08%) |
Jun 13, 2024 | 47.36 | 47.36 | 47.08 | 47.19 | 94,430 | -0.01(-0.02%) |
Jun 12, 2024 | 46.99 | 47.29 | 46.99 | 47.20 | 53,878 | +0.36(+0.77%) |
Jun 11, 2024 | 46.83 | 46.89 | 46.60 | 46.84 | 28,203 | +0.10(+0.21%) |
Jun 10, 2024 | 46.72 | 46.80 | 46.59 | 46.74 | 35,252 | +0.03(+0.06%) |
Jun 07, 2024 | 46.99 | 47.17 | 46.62 | 46.71 | 32,539 | -0.07(-0.15%) |
Jun 06, 2024 | 46.57 | 46.78 | 46.57 | 46.78 | 35,917 | +0.08(+0.17%) |
Jun 05, 2024 | 46.52 | 46.70 | 46.35 | 46.70 | 35,747 | +0.42(+0.91%) |
Jun 04, 2024 | 46.30 | 46.34 | 46.17 | 46.28 | 30,190 | -0.03(-0.07%) |
Jun 03, 2024 | 46.51 | 46.61 | 45.89 | 46.31 | 40,412 | -0.05(-0.11%) |
May 31, 2024 | 45.94 | 46.36 | 45.67 | 46.36 | 24,162 | +0.41(+0.89%) |
May 30, 2024 | 46.15 | 46.17 | 45.89 | 45.95 | 204,211 | -0.21(-0.45%) |
May 29, 2024 | 46.18 | 46.23 | 46.09 | 46.16 | 34,730 | -0.22(-0.47%) |
May 28, 2024 | 46.52 | 46.52 | 46.19 | 46.38 | 45,921 | +0.06(+0.13%) |
May 24, 2024 | 46.12 | 46.39 | 46.12 | 46.32 | 24,149 | +0.17(+0.37%) |
May 23, 2024 | 46.70 | 46.70 | 46.04 | 46.15 | 41,039 | -0.20(-0.43%) |
May 22, 2024 | 46.48 | 46.48 | 46.21 | 46.35 | 59,181 | -0.09(-0.19%) |
May 21, 2024 | 46.15 | 46.44 | 46.15 | 46.44 | 17,739 | +0.01(+0.01%) |
May 20, 2024 | 46.49 | 46.49 | 46.37 | 46.44 | 32,289 | +0.10(+0.22%) |
May 17, 2024 | 46.44 | 46.44 | 46.20 | 46.33 | 40,853 | -0.00(-0.01%) |
May 16, 2024 | 46.43 | 46.43 | 46.33 | 46.34 | 35,786 | +0.02(+0.05%) |
May 15, 2024 | 45.91 | 46.32 | 45.91 | 46.31 | 19,772 | +0.39(+0.84%) |
May 14, 2024 | 45.74 | 45.93 | 45.74 | 45.92 | 16,291 | +0.16(+0.35%) |
May 13, 2024 | 45.91 | 45.91 | 45.71 | 45.76 | 51,613 | +0.02(+0.04%) |
May 10, 2024 | 45.83 | 45.84 | 45.68 | 45.74 | 20,404 | +0.07(+0.15%) |
May 09, 2024 | 45.49 | 45.68 | 45.49 | 45.68 | 37,801 | +0.15(+0.33%) |
May 08, 2024 | 45.37 | 45.55 | 45.37 | 45.53 | 174,376 | +0.04(+0.09%) |
May 07, 2024 | 45.65 | 45.65 | 45.38 | 45.49 | 84,828 | +0.04(+0.09%) |
May 06, 2024 | 45.29 | 45.45 | 45.17 | 45.45 | 141,737 | +0.38(+0.84%) |
May 03, 2024 | 45.18 | 45.18 | 44.90 | 45.07 | 17,698 | +0.48(+1.07%) |
May 02, 2024 | 44.55 | 44.64 | 44.31 | 44.59 | 21,009 | +0.33(+0.74%) |