Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 48.75 | 48.76 | 48.62 | 48.69 | 15,341 | +0.10(+0.21%) |
Jul 24, 2024 | 48.75 | 48.77 | 48.55 | 48.59 | 34,791 | -0.06(-0.12%) |
Jul 23, 2024 | 48.65 | 48.72 | 48.65 | 48.65 | 63,978 | +0.04(+0.08%) |
Jul 22, 2024 | 48.66 | 48.80 | 48.59 | 48.61 | 180,206 | -0.08(-0.16%) |
Jul 19, 2024 | 48.63 | 48.71 | 48.63 | 48.69 | 9,702 | -0.17(-0.35%) |
Jul 18, 2024 | 48.90 | 48.98 | 48.83 | 48.86 | 73,291 | -0.04(-0.08%) |
Jul 17, 2024 | 48.76 | 48.95 | 48.76 | 48.90 | 539,903 | +0.04(+0.08%) |
Jul 16, 2024 | 48.70 | 48.90 | 48.70 | 48.86 | 61,066 | +0.16(+0.33%) |
Jul 15, 2024 | 48.74 | 48.80 | 48.70 | 48.70 | 60,533 | -0.16(-0.33%) |
Jul 12, 2024 | 48.71 | 48.86 | 48.71 | 48.86 | 53,055 | +0.20(+0.41%) |
Jul 11, 2024 | 48.76 | 48.80 | 48.66 | 48.66 | 13,075 | +0.22(+0.45%) |
Jul 10, 2024 | 48.38 | 48.44 | 48.37 | 48.44 | 13,105 | -0.01(-0.02%) |
Jul 09, 2024 | 48.33 | 48.45 | 48.21 | 48.45 | 29,861 | +0.04(+0.09%) |
Jul 08, 2024 | 48.31 | 48.41 | 48.31 | 48.41 | 8,324 | -0.00(-0.01%) |
Jul 05, 2024 | 48.31 | 48.50 | 48.25 | 48.41 | 33,009 | +0.32(+0.67%) |
Jul 03, 2024 | 47.95 | 48.19 | 47.95 | 48.09 | 12,153 | +0.26(+0.54%) |
Jul 02, 2024 | 47.86 | 47.86 | 47.75 | 47.83 | 10,009 | +0.19(+0.40%) |
Jul 01, 2024 | 47.70 | 47.74 | 47.60 | 47.64 | 45,862 | -0.61(-1.27%) |
Jun 28, 2024 | 48.59 | 48.59 | 48.22 | 48.25 | 29,029 | -0.20(-0.41%) |
Jun 27, 2024 | 48.48 | 48.49 | 48.43 | 48.45 | 16,549 | +0.11(+0.23%) |
Jun 26, 2024 | 48.35 | 48.43 | 48.33 | 48.34 | 15,067 | -0.22(-0.45%) |
Jun 25, 2024 | 48.58 | 48.60 | 48.50 | 48.56 | 28,804 | +0.00(+0.00%) |
Jun 24, 2024 | 48.56 | 48.61 | 48.52 | 48.56 | 15,745 | -0.01(-0.02%) |
Jun 21, 2024 | 48.55 | 48.60 | 48.50 | 48.57 | 17,914 | +0.00(+0.00%) |
Jun 20, 2024 | 48.42 | 48.59 | 48.42 | 48.57 | 18,599 | -0.13(-0.26%) |
Jun 18, 2024 | 48.55 | 48.71 | 48.50 | 48.70 | 38,468 | +0.21(+0.42%) |
Jun 17, 2024 | 48.44 | 48.50 | 48.36 | 48.49 | 25,971 | -0.17(-0.35%) |
Jun 14, 2024 | 48.66 | 48.71 | 48.61 | 48.66 | 20,706 | +0.08(+0.16%) |
Jun 13, 2024 | 48.55 | 48.64 | 48.53 | 48.58 | 14,553 | +0.27(+0.56%) |
Jun 12, 2024 | 48.47 | 48.54 | 48.31 | 48.31 | 19,886 | +0.21(+0.44%) |
Jun 11, 2024 | 47.92 | 48.12 | 47.86 | 48.10 | 22,872 | +0.26(+0.54%) |
Jun 10, 2024 | 47.84 | 47.84 | 47.75 | 47.84 | 24,344 | -0.09(-0.19%) |
Jun 07, 2024 | 47.98 | 48.03 | 47.81 | 47.93 | 39,822 | -0.46(-0.95%) |
Jun 06, 2024 | 48.28 | 48.40 | 48.28 | 48.39 | 13,763 | +0.09(+0.19%) |
Jun 05, 2024 | 48.15 | 48.31 | 48.15 | 48.30 | 17,825 | +0.15(+0.31%) |
Jun 04, 2024 | 48.10 | 48.24 | 48.09 | 48.15 | 22,829 | +0.18(+0.38%) |
Jun 03, 2024 | 47.78 | 48.00 | 47.76 | 47.97 | 19,433 | +0.28(+0.58%) |
May 31, 2024 | 47.54 | 47.69 | 47.52 | 47.69 | 59,355 | +0.31(+0.65%) |
May 30, 2024 | 47.44 | 47.46 | 47.38 | 47.38 | 553,717 | +0.04(+0.08%) |
May 29, 2024 | 47.27 | 47.34 | 47.22 | 47.34 | 18,443 | -0.08(-0.17%) |
May 28, 2024 | 47.73 | 47.73 | 47.42 | 47.42 | 32,846 | -0.29(-0.60%) |
May 24, 2024 | 47.58 | 47.71 | 47.58 | 47.71 | 19,017 | +0.12(+0.25%) |
May 23, 2024 | 47.75 | 47.78 | 47.52 | 47.59 | 106,266 | -0.20(-0.43%) |
May 22, 2024 | 47.81 | 47.89 | 47.78 | 47.80 | 23,468 | -0.09(-0.20%) |
May 21, 2024 | 47.89 | 47.90 | 47.86 | 47.89 | 21,186 | +0.16(+0.34%) |
May 20, 2024 | 47.76 | 47.76 | 47.73 | 47.73 | 25,045 | -0.11(-0.24%) |
May 17, 2024 | 47.85 | 47.93 | 47.78 | 47.84 | 16,338 | -0.21(-0.43%) |
May 16, 2024 | 48.14 | 48.17 | 48.00 | 48.05 | 10,026 | -0.11(-0.23%) |
May 15, 2024 | 48.07 | 48.19 | 48.06 | 48.16 | 8,814 | +0.37(+0.77%) |
May 14, 2024 | 47.74 | 47.83 | 47.72 | 47.79 | 25,446 | +0.15(+0.31%) |
May 13, 2024 | 47.66 | 47.67 | 47.63 | 47.64 | 55,354 | +0.07(+0.15%) |
May 10, 2024 | 47.60 | 47.60 | 47.51 | 47.57 | 37,849 | -0.17(-0.35%) |
May 09, 2024 | 47.49 | 47.74 | 47.49 | 47.74 | 57,346 | +0.19(+0.40%) |
May 08, 2024 | 47.54 | 47.57 | 47.51 | 47.55 | 29,664 | -0.10(-0.21%) |
May 07, 2024 | 47.60 | 47.72 | 47.60 | 47.65 | 35,440 | +0.21(+0.44%) |
May 06, 2024 | 47.49 | 47.49 | 47.33 | 47.44 | 32,275 | -0.02(-0.05%) |
May 03, 2024 | 47.56 | 47.56 | 47.40 | 47.47 | 11,006 | +0.26(+0.56%) |
May 02, 2024 | 46.95 | 47.23 | 46.91 | 47.21 | 40,960 | +0.19(+0.40%) |