Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 48.58 | 48.59 | 48.49 | 48.56 | 344,399 | +0.04(+0.09%) |
Jul 25, 2024 | 48.47 | 48.53 | 48.44 | 48.52 | 415,173 | +0.06(+0.12%) |
Jul 24, 2024 | 48.38 | 48.53 | 48.38 | 48.46 | 534,336 | -0.01(-0.02%) |
Jul 23, 2024 | 48.47 | 48.56 | 48.45 | 48.47 | 329,997 | -0.13(-0.27%) |
Jul 22, 2024 | 48.66 | 48.66 | 48.57 | 48.60 | 383,097 | -0.04(-0.08%) |
Jul 19, 2024 | 48.67 | 48.67 | 48.62 | 48.64 | 222,137 | -0.05(-0.10%) |
Jul 18, 2024 | 48.69 | 48.71 | 48.63 | 48.69 | 294,416 | -0.01(-0.02%) |
Jul 17, 2024 | 48.64 | 48.70 | 48.40 | 48.70 | 416,786 | +0.05(+0.09%) |
Jul 16, 2024 | 48.64 | 48.66 | 48.58 | 48.66 | 327,077 | +0.04(+0.07%) |
Jul 15, 2024 | 48.63 | 48.66 | 48.59 | 48.62 | 335,955 | -0.04(-0.08%) |
Jul 12, 2024 | 48.55 | 48.66 | 48.48 | 48.66 | 434,950 | +0.10(+0.21%) |
Jul 11, 2024 | 48.46 | 48.58 | 48.46 | 48.56 | 601,823 | +0.15(+0.31%) |
Jul 10, 2024 | 48.37 | 48.48 | 48.36 | 48.41 | 875,397 | +0.06(+0.12%) |
Jul 09, 2024 | 48.25 | 48.37 | 48.25 | 48.35 | 605,096 | +0.14(+0.29%) |
Jul 08, 2024 | 48.24 | 48.27 | 48.17 | 48.21 | 1,573,181 | -0.06(-0.12%) |
Jul 05, 2024 | 48.21 | 48.28 | 48.17 | 48.27 | 490,845 | +0.16(+0.33%) |
Jul 03, 2024 | 48.05 | 48.16 | 48.05 | 48.11 | 176,799 | +0.08(+0.17%) |
Jul 02, 2024 | 48.01 | 48.08 | 48.01 | 48.03 | 315,821 | +0.08(+0.17%) |
Jul 01, 2024 | 47.99 | 48.05 | 47.94 | 47.95 | 386,281 | -0.10(-0.21%) |
Jun 28, 2024 | 48.16 | 48.22 | 48.05 | 48.05 | 458,563 | -0.03(-0.06%) |
Jun 27, 2024 | 48.20 | 48.21 | 48.08 | 48.08 | 818,019 | -0.11(-0.23%) |
Jun 26, 2024 | 48.19 | 48.20 | 48.13 | 48.19 | 194,606 | -0.05(-0.10%) |
Jun 25, 2024 | 48.24 | 48.24 | 48.19 | 48.24 | 392,215 | +0.01(+0.02%) |
Jun 24, 2024 | 48.18 | 48.23 | 48.11 | 48.23 | 354,031 | +0.02(+0.04%) |
Jun 21, 2024 | 48.16 | 48.24 | 48.16 | 48.21 | 336,167 | +0.01(+0.02%) |
Jun 20, 2024 | 48.15 | 48.21 | 48.07 | 48.20 | 317,833 | +0.00(+0.00%) |
Jun 18, 2024 | 48.13 | 48.23 | 48.13 | 48.20 | 898,286 | +0.09(+0.19%) |
Jun 17, 2024 | 48.17 | 48.17 | 48.05 | 48.11 | 467,134 | -0.07(-0.14%) |
Jun 14, 2024 | 48.21 | 48.23 | 48.16 | 48.18 | 323,139 | -0.02(-0.04%) |
Jun 13, 2024 | 48.15 | 48.22 | 48.14 | 48.20 | 196,043 | +0.10(+0.21%) |
Jun 12, 2024 | 48.16 | 48.20 | 48.08 | 48.10 | 236,848 | +0.09(+0.19%) |
Jun 11, 2024 | 47.90 | 48.01 | 47.90 | 48.01 | 273,795 | +0.13(+0.27%) |
Jun 10, 2024 | 47.87 | 47.91 | 47.85 | 47.88 | 167,804 | +0.01(+0.02%) |
Jun 07, 2024 | 47.97 | 47.97 | 47.86 | 47.87 | 350,543 | -0.18(-0.37%) |
Jun 06, 2024 | 48.02 | 48.05 | 47.96 | 48.05 | 557,049 | +0.04(+0.08%) |
Jun 05, 2024 | 47.98 | 48.01 | 47.92 | 48.01 | 162,345 | +0.08(+0.17%) |
Jun 04, 2024 | 47.94 | 47.96 | 47.91 | 47.93 | 283,997 | -0.01(-0.02%) |
Jun 03, 2024 | 47.78 | 47.94 | 47.78 | 47.94 | 291,466 | +0.14(+0.29%) |
May 31, 2024 | 47.79 | 47.82 | 47.74 | 47.80 | 247,354 | +0.04(+0.08%) |
May 30, 2024 | 47.67 | 47.77 | 47.64 | 47.76 | 424,090 | +0.15(+0.31%) |
May 29, 2024 | 47.70 | 47.70 | 47.56 | 47.61 | 324,514 | -0.07(-0.15%) |
May 28, 2024 | 47.80 | 47.80 | 47.67 | 47.68 | 227,380 | -0.06(-0.14%) |
May 24, 2024 | 47.67 | 47.77 | 47.67 | 47.75 | 247,251 | +0.02(+0.05%) |
May 23, 2024 | 47.79 | 47.80 | 47.70 | 47.72 | 185,658 | -0.05(-0.10%) |
May 22, 2024 | 47.82 | 47.83 | 47.77 | 47.77 | 360,087 | -0.09(-0.19%) |
May 21, 2024 | 47.85 | 47.86 | 47.74 | 47.86 | 212,181 | +0.08(+0.17%) |
May 20, 2024 | 47.77 | 47.83 | 47.70 | 47.78 | 276,752 | -0.06(-0.13%) |
May 17, 2024 | 47.89 | 47.89 | 47.82 | 47.85 | 150,130 | -0.04(-0.08%) |
May 16, 2024 | 47.94 | 47.94 | 47.86 | 47.89 | 338,242 | -0.08(-0.17%) |
May 15, 2024 | 47.90 | 47.97 | 47.86 | 47.97 | 311,496 | +0.19(+0.39%) |
May 14, 2024 | 47.71 | 47.78 | 47.71 | 47.78 | 485,482 | +0.09(+0.19%) |
May 13, 2024 | 47.71 | 47.75 | 47.67 | 47.69 | 191,954 | -0.02(-0.04%) |
May 10, 2024 | 47.68 | 47.71 | 47.66 | 47.71 | 212,034 | -0.01(-0.02%) |
May 09, 2024 | 47.65 | 47.73 | 47.63 | 47.72 | 238,437 | +0.08(+0.17%) |
May 08, 2024 | 47.64 | 47.66 | 47.58 | 47.64 | 304,017 | +0.02(+0.04%) |
May 07, 2024 | 47.63 | 47.70 | 47.62 | 47.62 | 249,832 | +0.06(+0.13%) |
May 06, 2024 | 47.56 | 47.61 | 47.51 | 47.56 | 472,772 | +0.01(+0.02%) |
May 03, 2024 | 47.62 | 47.62 | 47.50 | 47.55 | 212,267 | +0.14(+0.29%) |
May 02, 2024 | 47.37 | 47.42 | 47.30 | 47.41 | 384,736 | +0.06(+0.13%) |