Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 49.69 | 50.04 | 49.69 | 50.04 | 4,216 | +0.40(+0.81%) |
Jul 15, 2024 | 49.67 | 49.67 | 49.62 | 49.63 | 1,394 | +0.12(+0.25%) |
Jul 12, 2024 | 49.59 | 49.65 | 49.47 | 49.51 | 2,737 | +0.18(+0.36%) |
Jul 11, 2024 | 49.10 | 49.35 | 49.10 | 49.33 | 938 | +0.32(+0.65%) |
Jul 10, 2024 | 48.83 | 49.01 | 48.83 | 49.01 | 557 | +0.20(+0.42%) |
Jul 09, 2024 | 48.94 | 48.94 | 48.75 | 48.81 | 3,316 | -0.08(-0.15%) |
Jul 08, 2024 | 48.89 | 48.89 | 48.88 | 48.88 | 1,299 | +0.09(+0.19%) |
Jul 05, 2024 | 48.77 | 48.79 | 48.77 | 48.79 | 291 | -0.11(-0.23%) |
Jul 03, 2024 | 48.86 | 48.91 | 48.86 | 48.91 | 1,287 | +0.05(+0.10%) |
Jul 02, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 397 | +0.07(+0.13%) |
Jul 01, 2024 | 48.78 | 48.80 | 48.78 | 48.80 | 424 | -0.05(-0.10%) |
Jun 28, 2024 | 48.82 | 48.89 | 48.82 | 48.85 | 660 | +0.07(+0.14%) |
Jun 27, 2024 | 48.70 | 48.78 | 48.67 | 48.78 | 814 | +0.06(+0.12%) |
Jun 26, 2024 | 48.73 | 48.83 | 48.58 | 48.72 | 5,257 | -0.02(-0.04%) |
Jun 25, 2024 | 48.75 | 48.75 | 48.71 | 48.74 | 426 | -0.11(-0.22%) |
Jun 24, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 77 | +0.16(+0.33%) |
Jun 21, 2024 | 48.66 | 48.70 | 48.66 | 48.69 | 907 | -0.07(-0.14%) |
Jun 20, 2024 | 48.74 | 48.75 | 48.74 | 48.75 | 419 | +0.03(+0.06%) |
Jun 18, 2024 | 48.68 | 48.80 | 48.68 | 48.72 | 843 | +0.09(+0.19%) |
Jun 17, 2024 | 48.66 | 48.66 | 48.63 | 48.63 | 346 | +0.02(+0.03%) |
Jun 14, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 100 | -0.13(-0.27%) |
Jun 13, 2024 | 48.84 | 48.84 | 48.73 | 48.74 | 2,698 | -0.18(-0.37%) |
Jun 12, 2024 | 48.88 | 49.11 | 48.88 | 48.92 | 1,884 | +0.19(+0.39%) |
Jun 11, 2024 | 48.65 | 48.73 | 48.65 | 48.73 | 1,369 | -0.06(-0.13%) |
Jun 10, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 305 | +0.00(+0.01%) |
Jun 07, 2024 | 48.92 | 48.92 | 48.79 | 48.79 | 1,214 | -0.14(-0.29%) |
Jun 06, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 181 | -0.01(-0.01%) |
Jun 05, 2024 | 48.78 | 48.98 | 48.78 | 48.94 | 1,785 | +0.11(+0.22%) |
Jun 04, 2024 | 48.78 | 48.83 | 48.77 | 48.83 | 8,197 | -0.14(-0.28%) |
Jun 03, 2024 | 48.91 | 48.97 | 48.91 | 48.97 | 401 | +0.03(+0.06%) |
May 31, 2024 | 48.86 | 48.94 | 48.84 | 48.94 | 1,867 | +0.00(+0.00%) |
May 30, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 311 | +0.22(+0.45%) |
May 29, 2024 | 48.73 | 48.73 | 48.58 | 48.73 | 1,352 | -0.21(-0.42%) |
May 28, 2024 | 48.96 | 49.06 | 48.89 | 48.93 | 725 | -0.09(-0.19%) |
May 24, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 162 | +0.09(+0.18%) |
May 23, 2024 | 48.96 | 48.96 | 48.93 | 48.93 | 623 | -0.17(-0.34%) |
May 22, 2024 | 49.00 | 49.10 | 48.90 | 49.10 | 7,693 | -0.06(-0.12%) |
May 21, 2024 | 49.16 | 49.25 | 49.16 | 49.16 | 3,197 | -0.09(-0.18%) |
May 20, 2024 | 49.09 | 49.27 | 49.09 | 49.25 | 1,719 | +0.07(+0.15%) |
May 17, 2024 | 49.23 | 49.23 | 49.18 | 49.18 | 359 | -0.01(-0.03%) |
May 16, 2024 | 49.22 | 49.24 | 48.99 | 49.19 | 3,438 | +0.07(+0.14%) |
May 15, 2024 | 49.12 | 49.25 | 49.12 | 49.12 | 741 | +0.04(+0.08%) |
May 14, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 338 | +0.20(+0.41%) |
May 13, 2024 | 48.92 | 49.06 | 48.88 | 48.88 | 1,161 | +0.02(+0.05%) |
May 10, 2024 | 48.93 | 48.95 | 48.84 | 48.86 | 1,529 | -0.18(-0.37%) |
May 09, 2024 | 48.51 | 49.04 | 48.51 | 49.04 | 659 | +0.24(+0.49%) |
May 08, 2024 | 48.76 | 48.87 | 48.58 | 48.80 | 3,728 | -0.14(-0.28%) |
May 07, 2024 | 49.00 | 49.00 | 48.78 | 48.94 | 1,105 | +0.07(+0.14%) |
May 06, 2024 | 48.88 | 48.88 | 48.87 | 48.87 | 305 | +0.05(+0.10%) |
May 03, 2024 | 48.68 | 48.84 | 48.67 | 48.82 | 2,987 | +0.11(+0.22%) |
May 02, 2024 | 48.52 | 48.72 | 48.52 | 48.72 | 4,888 | +0.25(+0.51%) |