Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 47.72 | 47.73 | 47.68 | 47.69 | 262,563 | -0.03(-0.06%) |
Jul 12, 2024 | 47.65 | 47.72 | 47.64 | 47.72 | 199,177 | +0.09(+0.19%) |
Jul 11, 2024 | 47.61 | 47.67 | 47.61 | 47.63 | 220,042 | +0.13(+0.27%) |
Jul 10, 2024 | 47.48 | 47.50 | 47.47 | 47.50 | 454,448 | +0.03(+0.06%) |
Jul 09, 2024 | 47.47 | 47.48 | 47.41 | 47.47 | 275,213 | -0.01(-0.02%) |
Jul 08, 2024 | 47.45 | 47.49 | 47.45 | 47.48 | 259,171 | +0.00(+0.00%) |
Jul 05, 2024 | 47.44 | 47.48 | 47.41 | 47.48 | 169,266 | +0.12(+0.25%) |
Jul 03, 2024 | 47.26 | 47.36 | 47.26 | 47.36 | 363,026 | +0.12(+0.25%) |
Jul 02, 2024 | 47.22 | 47.27 | 47.22 | 47.24 | 625,932 | +0.06(+0.13%) |
Jul 01, 2024 | 47.21 | 47.23 | 47.16 | 47.18 | 276,383 | -0.19(-0.40%) |
Jun 28, 2024 | 47.47 | 47.49 | 47.37 | 47.37 | 351,224 | -0.05(-0.11%) |
Jun 27, 2024 | 47.40 | 47.44 | 47.39 | 47.42 | 207,309 | +0.04(+0.08%) |
Jun 26, 2024 | 47.38 | 47.40 | 47.37 | 47.38 | 189,336 | -0.07(-0.15%) |
Jun 25, 2024 | 47.44 | 47.46 | 47.43 | 47.45 | 511,003 | -0.01(-0.02%) |
Jun 24, 2024 | 47.45 | 47.46 | 47.43 | 47.46 | 377,668 | +0.01(+0.02%) |
Jun 21, 2024 | 47.44 | 47.47 | 47.42 | 47.45 | 169,959 | +0.04(+0.08%) |
Jun 20, 2024 | 47.42 | 47.42 | 47.39 | 47.41 | 268,512 | -0.04(-0.08%) |
Jun 18, 2024 | 47.41 | 47.47 | 47.41 | 47.45 | 573,523 | +0.08(+0.17%) |
Jun 17, 2024 | 47.39 | 47.40 | 47.36 | 47.37 | 341,755 | -0.08(-0.17%) |
Jun 14, 2024 | 47.42 | 47.46 | 47.42 | 47.45 | 336,548 | +0.01(+0.02%) |
Jun 13, 2024 | 47.41 | 47.47 | 47.41 | 47.44 | 113,716 | +0.11(+0.23%) |
Jun 12, 2024 | 47.43 | 47.45 | 47.33 | 47.33 | 482,937 | +0.09(+0.19%) |
Jun 11, 2024 | 47.18 | 47.24 | 47.17 | 47.24 | 225,400 | +0.07(+0.15%) |
Jun 10, 2024 | 47.15 | 47.18 | 47.14 | 47.17 | 275,296 | +0.00(+0.00%) |
Jun 07, 2024 | 47.21 | 47.21 | 47.14 | 47.17 | 441,019 | -0.15(-0.32%) |
Jun 06, 2024 | 47.29 | 47.35 | 47.29 | 47.32 | 437,416 | -0.01(-0.02%) |
Jun 05, 2024 | 47.27 | 47.34 | 47.23 | 47.33 | 209,088 | +0.07(+0.15%) |
Jun 04, 2024 | 47.23 | 47.28 | 47.23 | 47.26 | 190,360 | +0.07(+0.15%) |
Jun 03, 2024 | 47.11 | 47.20 | 47.11 | 47.19 | 173,557 | +0.06(+0.13%) |
May 31, 2024 | 47.04 | 47.13 | 47.04 | 47.13 | 686,770 | +0.12(+0.25%) |
May 30, 2024 | 46.96 | 47.02 | 46.96 | 47.01 | 211,005 | +0.10(+0.21%) |
May 29, 2024 | 46.94 | 46.96 | 46.89 | 46.91 | 229,482 | -0.06(-0.13%) |
May 28, 2024 | 47.06 | 47.08 | 46.97 | 46.97 | 278,135 | -0.07(-0.15%) |
May 24, 2024 | 47.03 | 47.04 | 47.00 | 47.04 | 634,921 | +0.05(+0.11%) |
May 23, 2024 | 47.08 | 47.09 | 46.99 | 46.99 | 464,072 | -0.09(-0.19%) |
May 22, 2024 | 47.08 | 47.10 | 47.06 | 47.08 | 281,240 | -0.04(-0.08%) |
May 21, 2024 | 47.13 | 47.13 | 47.10 | 47.12 | 217,969 | +0.05(+0.11%) |
May 20, 2024 | 47.09 | 47.10 | 47.06 | 47.07 | 316,630 | -0.01(-0.02%) |
May 17, 2024 | 47.09 | 47.12 | 47.07 | 47.08 | 401,324 | -0.06(-0.13%) |
May 16, 2024 | 47.15 | 47.16 | 47.12 | 47.14 | 311,387 | -0.02(-0.04%) |
May 15, 2024 | 47.13 | 47.18 | 47.12 | 47.16 | 362,142 | +0.14(+0.30%) |
May 14, 2024 | 47.01 | 47.04 | 47.00 | 47.02 | 270,349 | +0.04(+0.08%) |
May 13, 2024 | 47.00 | 47.01 | 46.96 | 46.98 | 238,166 | +0.04(+0.09%) |
May 10, 2024 | 46.98 | 47.00 | 46.94 | 46.94 | 172,577 | -0.05(-0.11%) |
May 09, 2024 | 46.97 | 47.02 | 46.97 | 46.99 | 346,416 | +0.03(+0.06%) |
May 08, 2024 | 46.98 | 46.98 | 46.95 | 46.96 | 189,149 | -0.02(-0.04%) |
May 07, 2024 | 47.01 | 47.03 | 46.97 | 46.98 | 371,174 | +0.02(+0.04%) |
May 06, 2024 | 46.99 | 46.99 | 46.96 | 46.96 | 213,663 | +0.00(+0.00%) |
May 03, 2024 | 46.99 | 47.03 | 46.92 | 46.96 | 633,831 | +0.13(+0.28%) |
May 02, 2024 | 46.74 | 46.85 | 46.74 | 46.83 | 437,797 | +0.13(+0.28%) |