Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 49.03 | 49.07 | 48.99 | 49.01 | 2,782 | +0.02(+0.04%) |
Jul 24, 2024 | 49.07 | 49.07 | 48.99 | 48.99 | 3,205 | +0.02(+0.04%) |
Jul 23, 2024 | 48.98 | 48.99 | 48.97 | 48.97 | 5,181 | +0.03(+0.07%) |
Jul 22, 2024 | 48.95 | 48.96 | 48.91 | 48.94 | 6,451 | -0.01(-0.02%) |
Jul 19, 2024 | 48.96 | 48.96 | 48.95 | 48.95 | 1,240 | -0.06(-0.13%) |
Jul 18, 2024 | 49.04 | 49.04 | 49.00 | 49.01 | 1,832 | -0.04(-0.08%) |
Jul 17, 2024 | 49.00 | 49.06 | 49.00 | 49.05 | 12,188 | +0.01(+0.02%) |
Jul 16, 2024 | 48.99 | 49.04 | 48.98 | 49.04 | 12,882 | +0.04(+0.09%) |
Jul 15, 2024 | 48.99 | 49.01 | 48.98 | 48.99 | 13,700 | +0.00(+0.00%) |
Jul 12, 2024 | 48.96 | 48.99 | 48.96 | 48.99 | 21,788 | +0.09(+0.17%) |
Jul 11, 2024 | 48.90 | 48.94 | 48.90 | 48.91 | 2,912 | +0.16(+0.34%) |
Jul 10, 2024 | 48.75 | 48.75 | 48.72 | 48.74 | 6,366 | +0.01(+0.02%) |
Jul 09, 2024 | 48.71 | 48.73 | 48.68 | 48.73 | 27,965 | +0.01(+0.02%) |
Jul 08, 2024 | 48.72 | 48.74 | 48.72 | 48.73 | 3,706 | -0.00(-0.01%) |
Jul 05, 2024 | 48.70 | 48.74 | 48.70 | 48.73 | 7,652 | +0.14(+0.30%) |
Jul 03, 2024 | 48.52 | 48.61 | 48.52 | 48.59 | 2,049 | +0.13(+0.26%) |
Jul 02, 2024 | 48.47 | 48.48 | 48.46 | 48.46 | 1,273 | +0.02(+0.04%) |
Jul 01, 2024 | 48.43 | 48.44 | 48.40 | 48.44 | 8,920 | -0.26(-0.52%) |
Jun 28, 2024 | 48.77 | 48.79 | 48.69 | 48.70 | 4,384 | -0.02(-0.04%) |
Jun 27, 2024 | 48.71 | 48.72 | 48.70 | 48.72 | 3,185 | +0.05(+0.10%) |
Jun 26, 2024 | 48.67 | 48.68 | 48.65 | 48.66 | 8,265 | -0.10(-0.21%) |
Jun 25, 2024 | 48.72 | 48.77 | 48.72 | 48.77 | 7,985 | +0.03(+0.06%) |
Jun 24, 2024 | 48.75 | 48.75 | 48.73 | 48.74 | 20,000 | +0.01(+0.01%) |
Jun 21, 2024 | 48.73 | 48.74 | 48.73 | 48.73 | 2,419 | +0.02(+0.04%) |
Jun 20, 2024 | 48.67 | 48.72 | 48.67 | 48.72 | 4,955 | -0.05(-0.11%) |
Jun 18, 2024 | 48.72 | 48.78 | 48.71 | 48.77 | 4,077 | +0.12(+0.24%) |
Jun 17, 2024 | 48.68 | 48.68 | 48.66 | 48.66 | 2,715 | -0.12(-0.24%) |
Jun 14, 2024 | 48.75 | 48.77 | 48.75 | 48.77 | 3,060 | +0.03(+0.06%) |
Jun 13, 2024 | 48.74 | 48.77 | 48.74 | 48.74 | 1,019 | +0.13(+0.27%) |
Jun 12, 2024 | 48.70 | 48.75 | 48.61 | 48.61 | 8,886 | +0.11(+0.23%) |
Jun 11, 2024 | 48.43 | 48.50 | 48.43 | 48.50 | 1,508 | +0.09(+0.18%) |
Jun 10, 2024 | 48.39 | 48.41 | 48.39 | 48.41 | 8,010 | +0.00(+0.00%) |
Jun 07, 2024 | 48.44 | 48.45 | 48.41 | 48.41 | 8,022 | -0.21(-0.42%) |
Jun 06, 2024 | 48.60 | 48.64 | 48.60 | 48.62 | 1,423 | +0.02(+0.04%) |
Jun 05, 2024 | 48.56 | 48.61 | 48.56 | 48.60 | 4,022 | +0.05(+0.10%) |
Jun 04, 2024 | 48.52 | 48.57 | 48.50 | 48.55 | 3,210 | +0.11(+0.23%) |
Jun 03, 2024 | 48.38 | 48.45 | 48.38 | 48.44 | 2,320 | +0.12(+0.24%) |
May 31, 2024 | 48.31 | 48.32 | 48.30 | 48.32 | 4,930 | +0.11(+0.22%) |
May 30, 2024 | 48.21 | 48.24 | 48.21 | 48.22 | 79,544 | +0.08(+0.18%) |
May 29, 2024 | 48.16 | 48.16 | 48.12 | 48.13 | 1,492 | -0.04(-0.09%) |
May 28, 2024 | 48.26 | 48.26 | 48.18 | 48.18 | 2,210 | -0.29(-0.61%) |
May 24, 2024 | 48.26 | 48.47 | 48.26 | 48.47 | 732 | +0.22(+0.45%) |
May 23, 2024 | 48.32 | 48.32 | 48.24 | 48.26 | 3,648 | -0.07(-0.14%) |
May 22, 2024 | 48.34 | 48.34 | 48.32 | 48.32 | 981 | -0.04(-0.09%) |
May 21, 2024 | 48.38 | 48.38 | 48.36 | 48.37 | 4,455 | +0.12(+0.25%) |
May 20, 2024 | 48.34 | 48.35 | 48.25 | 48.25 | 12,718 | -0.11(-0.23%) |
May 17, 2024 | 48.40 | 48.40 | 48.36 | 48.36 | 2,309 | -0.03(-0.06%) |
May 16, 2024 | 48.44 | 48.44 | 48.39 | 48.39 | 1,136 | -0.07(-0.15%) |
May 15, 2024 | 48.44 | 48.48 | 48.44 | 48.46 | 1,022 | +0.13(+0.27%) |
May 14, 2024 | 48.28 | 48.33 | 48.28 | 48.33 | 3,331 | +0.09(+0.19%) |
May 13, 2024 | 48.26 | 48.26 | 48.23 | 48.23 | 1,634 | +0.02(+0.04%) |
May 10, 2024 | 48.24 | 48.24 | 48.21 | 48.21 | 3,078 | -0.07(-0.15%) |
May 09, 2024 | 48.26 | 48.29 | 48.26 | 48.28 | 1,824 | +0.07(+0.14%) |
May 08, 2024 | 48.22 | 48.22 | 48.21 | 48.22 | 1,530 | -0.03(-0.07%) |
May 07, 2024 | 48.28 | 48.28 | 48.23 | 48.25 | 3,955 | +0.02(+0.04%) |
May 06, 2024 | 48.23 | 48.24 | 48.22 | 48.23 | 3,508 | -0.01(-0.02%) |
May 03, 2024 | 48.28 | 48.28 | 48.19 | 48.24 | 12,885 | +0.15(+0.31%) |
May 02, 2024 | 48.01 | 48.11 | 48.01 | 48.09 | 3,262 | +0.11(+0.23%) |