Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 47.38 | 47.54 | 47.38 | 47.42 | 9,733 | +0.10(+0.21%) |
Jul 24, 2024 | 47.50 | 47.50 | 47.32 | 47.32 | 5,497 | -0.09(-0.19%) |
Jul 23, 2024 | 47.41 | 47.49 | 47.40 | 47.41 | 5,741 | +0.04(+0.09%) |
Jul 22, 2024 | 47.45 | 47.49 | 47.30 | 47.37 | 13,209 | -0.04(-0.08%) |
Jul 19, 2024 | 47.45 | 47.45 | 47.39 | 47.41 | 2,308 | -0.14(-0.30%) |
Jul 18, 2024 | 47.62 | 47.65 | 47.53 | 47.55 | 10,761 | -0.13(-0.27%) |
Jul 17, 2024 | 47.58 | 47.70 | 47.53 | 47.68 | 9,050 | +0.05(+0.10%) |
Jul 16, 2024 | 47.53 | 47.63 | 47.51 | 47.63 | 16,131 | +0.18(+0.38%) |
Jul 15, 2024 | 47.49 | 47.50 | 47.41 | 47.45 | 24,017 | -0.14(-0.29%) |
Jul 12, 2024 | 47.51 | 47.59 | 47.48 | 47.59 | 21,187 | +0.12(+0.25%) |
Jul 11, 2024 | 47.50 | 47.56 | 47.47 | 47.47 | 170,793 | +0.28(+0.59%) |
Jul 10, 2024 | 47.18 | 47.20 | 47.13 | 47.19 | 5,678 | +0.06(+0.13%) |
Jul 09, 2024 | 47.13 | 47.15 | 47.04 | 47.13 | 9,762 | -0.09(-0.19%) |
Jul 08, 2024 | 47.18 | 47.22 | 47.18 | 47.22 | 13,316 | +0.01(+0.02%) |
Jul 05, 2024 | 47.09 | 47.21 | 47.09 | 47.21 | 14,604 | +0.30(+0.63%) |
Jul 03, 2024 | 46.87 | 46.93 | 46.87 | 46.91 | 6,144 | +0.28(+0.60%) |
Jul 02, 2024 | 46.66 | 46.66 | 46.56 | 46.63 | 61,336 | +0.16(+0.34%) |
Jul 01, 2024 | 46.55 | 46.56 | 46.45 | 46.48 | 7,961 | -0.52(-1.12%) |
Jun 28, 2024 | 47.30 | 47.30 | 46.98 | 47.00 | 13,569 | -0.18(-0.38%) |
Jun 27, 2024 | 47.20 | 47.22 | 47.18 | 47.18 | 11,358 | +0.09(+0.20%) |
Jun 26, 2024 | 47.12 | 47.13 | 47.08 | 47.09 | 4,747 | -0.29(-0.62%) |
Jun 25, 2024 | 47.33 | 47.38 | 47.29 | 47.38 | 11,813 | +0.04(+0.08%) |
Jun 24, 2024 | 47.30 | 47.34 | 47.26 | 47.34 | 6,671 | +0.04(+0.08%) |
Jun 21, 2024 | 47.38 | 47.38 | 47.24 | 47.30 | 6,281 | +0.01(+0.02%) |
Jun 20, 2024 | 47.19 | 47.30 | 47.19 | 47.29 | 17,302 | -0.10(-0.22%) |
Jun 18, 2024 | 47.31 | 47.42 | 47.30 | 47.39 | 7,824 | +0.20(+0.42%) |
Jun 17, 2024 | 47.15 | 47.22 | 47.15 | 47.19 | 44,203 | -0.20(-0.41%) |
Jun 14, 2024 | 47.41 | 47.42 | 47.36 | 47.39 | 169,802 | +0.07(+0.16%) |
Jun 13, 2024 | 47.26 | 47.35 | 47.26 | 47.32 | 7,447 | +0.33(+0.69%) |
Jun 12, 2024 | 47.15 | 47.26 | 46.99 | 46.99 | 5,135 | +0.24(+0.51%) |
Jun 11, 2024 | 46.58 | 46.76 | 46.56 | 46.75 | 6,030 | +0.23(+0.49%) |
Jun 10, 2024 | 46.52 | 46.55 | 46.49 | 46.52 | 4,437 | -0.09(-0.20%) |
Jun 07, 2024 | 46.68 | 46.68 | 46.61 | 46.62 | 11,852 | -0.48(-1.01%) |
Jun 06, 2024 | 47.04 | 47.13 | 47.04 | 47.09 | 4,447 | +0.00(+0.01%) |
Jun 05, 2024 | 47.02 | 47.09 | 46.95 | 47.09 | 4,434 | +0.14(+0.30%) |
Jun 04, 2024 | 46.86 | 46.98 | 46.84 | 46.95 | 6,033 | +0.24(+0.52%) |
Jun 03, 2024 | 46.52 | 46.70 | 46.52 | 46.70 | 4,531 | +0.33(+0.71%) |
May 31, 2024 | 46.32 | 46.37 | 46.32 | 46.37 | 8,306 | +0.20(+0.44%) |
May 30, 2024 | 46.11 | 46.20 | 46.11 | 46.17 | 107,598 | +0.20(+0.44%) |
May 29, 2024 | 46.05 | 46.05 | 45.90 | 45.96 | 4,591 | -0.22(-0.48%) |
May 28, 2024 | 46.48 | 46.48 | 46.17 | 46.18 | 14,274 | -0.23(-0.49%) |
May 24, 2024 | 46.35 | 46.44 | 46.32 | 46.41 | 5,250 | +0.02(+0.05%) |
May 23, 2024 | 46.51 | 46.51 | 46.35 | 46.39 | 18,790 | -0.15(-0.31%) |
May 22, 2024 | 46.54 | 46.57 | 46.52 | 46.54 | 9,198 | -0.06(-0.13%) |
May 21, 2024 | 46.61 | 46.63 | 46.58 | 46.60 | 5,684 | +0.11(+0.25%) |
May 20, 2024 | 46.50 | 46.52 | 46.48 | 46.48 | 14,224 | -0.07(-0.15%) |
May 17, 2024 | 46.62 | 46.62 | 46.54 | 46.55 | 10,471 | -0.11(-0.25%) |
May 16, 2024 | 46.77 | 46.77 | 46.66 | 46.66 | 4,716 | -0.09(-0.19%) |
May 15, 2024 | 46.70 | 46.79 | 46.70 | 46.75 | 6,849 | +0.32(+0.70%) |
May 14, 2024 | 46.42 | 46.45 | 46.35 | 46.43 | 7,614 | +0.13(+0.28%) |
May 13, 2024 | 46.35 | 46.35 | 46.30 | 46.30 | 3,310 | +0.04(+0.10%) |
May 10, 2024 | 46.34 | 46.34 | 46.24 | 46.26 | 25,371 | -0.14(-0.31%) |
May 09, 2024 | 46.25 | 46.44 | 46.25 | 46.40 | 35,922 | +0.13(+0.28%) |
May 08, 2024 | 46.29 | 46.34 | 46.26 | 46.27 | 12,883 | -0.10(-0.23%) |
May 07, 2024 | 46.46 | 46.49 | 46.36 | 46.38 | 8,112 | +0.10(+0.22%) |
May 06, 2024 | 46.23 | 46.30 | 46.23 | 46.28 | 3,974 | +0.05(+0.10%) |
May 03, 2024 | 46.30 | 46.32 | 46.19 | 46.23 | 7,542 | +0.25(+0.54%) |
May 02, 2024 | 45.77 | 45.99 | 45.77 | 45.98 | 5,132 | +0.20(+0.44%) |