Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 47.81 | 47.81 | 47.72 | 47.77 | 228,432 | +0.02(+0.04%) |
Jul 12, 2024 | 47.74 | 47.75 | 47.73 | 47.75 | 149,119 | -0.03(-0.06%) |
Jul 11, 2024 | 47.71 | 47.78 | 47.69 | 47.78 | 252,911 | +0.10(+0.21%) |
Jul 10, 2024 | 47.70 | 47.70 | 47.66 | 47.68 | 182,790 | +0.00(+0.00%) |
Jul 09, 2024 | 47.71 | 47.71 | 47.66 | 47.68 | 127,358 | +0.02(+0.04%) |
Jul 08, 2024 | 47.66 | 47.66 | 47.64 | 47.66 | 68,104 | +0.00(+0.00%) |
Jul 05, 2024 | 47.69 | 47.69 | 47.61 | 47.66 | 178,918 | +0.05(+0.11%) |
Jul 03, 2024 | 47.63 | 47.63 | 47.59 | 47.61 | 57,679 | +0.02(+0.04%) |
Jul 02, 2024 | 47.61 | 47.61 | 47.56 | 47.59 | 55,457 | -0.05(-0.10%) |
Jul 01, 2024 | 47.60 | 47.64 | 47.56 | 47.64 | 163,504 | +0.09(+0.19%) |
Jun 28, 2024 | 47.53 | 47.56 | 47.53 | 47.55 | 90,923 | +0.01(+0.02%) |
Jun 27, 2024 | 47.61 | 47.61 | 47.50 | 47.54 | 176,334 | +0.03(+0.07%) |
Jun 26, 2024 | 47.48 | 47.55 | 47.47 | 47.51 | 141,430 | +0.00(+0.01%) |
Jun 25, 2024 | 47.52 | 47.52 | 47.48 | 47.50 | 89,440 | +0.02(+0.05%) |
Jun 24, 2024 | 47.48 | 47.49 | 47.48 | 47.48 | 40,669 | -0.03(-0.06%) |
Jun 21, 2024 | 47.45 | 47.52 | 47.45 | 47.51 | 192,246 | +0.01(+0.02%) |
Jun 20, 2024 | 47.50 | 47.50 | 47.44 | 47.50 | 111,471 | +0.05(+0.11%) |
Jun 18, 2024 | 47.44 | 47.46 | 47.44 | 47.44 | 38,834 | +0.02(+0.05%) |
Jun 17, 2024 | 47.46 | 47.46 | 47.42 | 47.42 | 74,436 | -0.00(-0.01%) |
Jun 14, 2024 | 47.44 | 47.47 | 47.42 | 47.42 | 71,651 | -0.03(-0.06%) |
Jun 13, 2024 | 47.44 | 47.46 | 47.44 | 47.45 | 37,382 | +0.01(+0.03%) |
Jun 12, 2024 | 47.47 | 47.47 | 47.43 | 47.44 | 29,114 | +0.01(+0.03%) |
Jun 11, 2024 | 47.43 | 47.43 | 47.39 | 47.42 | 163,328 | -0.03(-0.07%) |
Jun 10, 2024 | 47.41 | 47.46 | 47.40 | 47.46 | 113,790 | +0.07(+0.15%) |
Jun 07, 2024 | 47.42 | 47.42 | 47.37 | 47.39 | 34,713 | -0.02(-0.03%) |
Jun 06, 2024 | 47.38 | 47.43 | 47.37 | 47.40 | 292,266 | +0.04(+0.08%) |
Jun 05, 2024 | 47.30 | 47.37 | 47.30 | 47.36 | 121,056 | +0.03(+0.07%) |
Jun 04, 2024 | 47.36 | 47.37 | 47.31 | 47.33 | 53,093 | +0.02(+0.04%) |
Jun 03, 2024 | 47.28 | 47.33 | 47.28 | 47.31 | 56,397 | +0.01(+0.03%) |
May 31, 2024 | 47.27 | 47.30 | 47.27 | 47.29 | 49,390 | +0.02(+0.03%) |
May 30, 2024 | 47.28 | 47.28 | 47.26 | 47.28 | 63,329 | +0.01(+0.02%) |
May 29, 2024 | 47.26 | 47.31 | 47.25 | 47.27 | 57,296 | -0.01(-0.02%) |
May 28, 2024 | 47.28 | 47.32 | 47.26 | 47.28 | 91,277 | +0.02(+0.05%) |
May 24, 2024 | 47.26 | 47.26 | 47.19 | 47.25 | 131,031 | +0.01(+0.02%) |
May 23, 2024 | 47.29 | 47.29 | 47.24 | 47.24 | 37,508 | -0.00(-0.01%) |
May 22, 2024 | 47.28 | 47.28 | 47.23 | 47.25 | 39,809 | -0.04(-0.08%) |
May 21, 2024 | 47.28 | 47.29 | 47.22 | 47.29 | 55,920 | +0.05(+0.10%) |
May 20, 2024 | 47.24 | 47.24 | 47.22 | 47.24 | 41,015 | +0.00(+0.01%) |
May 17, 2024 | 47.25 | 47.25 | 47.21 | 47.23 | 30,005 | +0.03(+0.07%) |
May 16, 2024 | 47.17 | 47.21 | 47.17 | 47.20 | 50,716 | +0.02(+0.05%) |
May 15, 2024 | 47.18 | 47.18 | 47.16 | 47.18 | 32,876 | +0.03(+0.06%) |
May 14, 2024 | 47.18 | 47.18 | 47.13 | 47.15 | 17,426 | -0.01(-0.02%) |
May 13, 2024 | 47.19 | 47.23 | 47.13 | 47.16 | 74,928 | +0.03(+0.06%) |
May 10, 2024 | 47.17 | 47.17 | 47.10 | 47.13 | 140,798 | +0.02(+0.04%) |
May 09, 2024 | 47.14 | 47.14 | 47.08 | 47.11 | 94,195 | -0.25(-0.52%) |
May 08, 2024 | 47.13 | 47.36 | 47.06 | 47.36 | 36,682 | +0.20(+0.42%) |
May 07, 2024 | 47.06 | 47.16 | 47.05 | 47.16 | 43,598 | +0.09(+0.19%) |
May 06, 2024 | 47.05 | 47.07 | 47.01 | 47.07 | 103,610 | +0.03(+0.06%) |
May 03, 2024 | 47.04 | 47.04 | 46.98 | 47.04 | 130,489 | +0.01(+0.02%) |
May 02, 2024 | 46.96 | 47.03 | 46.92 | 47.03 | 103,352 | +0.10(+0.21%) |