Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 201 | +0.07(+0.15%) |
Jul 25, 2024 | 49.14 | 49.14 | 49.08 | 49.09 | 3,225 | -0.00(-0.00%) |
Jul 24, 2024 | 49.10 | 49.10 | 49.09 | 49.09 | 70,408 | +0.03(+0.07%) |
Jul 23, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 11 | +0.03(+0.07%) |
Jul 22, 2024 | 48.99 | 49.03 | 48.99 | 49.02 | 79,273 | -0.01(-0.01%) |
Jul 19, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 100 | -0.05(-0.10%) |
Jul 18, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 245 | -0.04(-0.07%) |
Jul 17, 2024 | 49.02 | 49.13 | 49.02 | 49.12 | 78,550 | +0.00(+0.01%) |
Jul 16, 2024 | 49.06 | 49.11 | 49.06 | 49.11 | 552 | +0.04(+0.08%) |
Jul 15, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 109 | -0.01(-0.01%) |
Jul 12, 2024 | 49.03 | 49.08 | 49.03 | 49.08 | 519 | +0.09(+0.18%) |
Jul 11, 2024 | 49.02 | 49.02 | 48.99 | 48.99 | 444 | +0.16(+0.33%) |
Jul 10, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 209 | +0.01(+0.03%) |
Jul 09, 2024 | 48.79 | 48.82 | 48.78 | 48.82 | 481 | +0.00(+0.01%) |
Jul 08, 2024 | 48.79 | 48.82 | 48.79 | 48.81 | 3,074 | -0.01(-0.02%) |
Jul 05, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 109 | +0.14(+0.28%) |
Jul 03, 2024 | 48.67 | 48.68 | 48.67 | 48.68 | 113 | +0.10(+0.20%) |
Jul 02, 2024 | 48.58 | 48.59 | 48.58 | 48.58 | 372 | +0.05(+0.11%) |
Jul 01, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 29 | -0.26(-0.53%) |
Jun 28, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 100 | -0.02(-0.04%) |
Jun 27, 2024 | 48.83 | 48.83 | 48.81 | 48.81 | 1,430 | +0.05(+0.10%) |
Jun 26, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 6 | -0.08(-0.16%) |
Jun 25, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 136 | +0.01(+0.02%) |
Jun 24, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 11 | +0.00(+0.01%) |
Jun 21, 2024 | 48.82 | 48.83 | 48.82 | 48.83 | 224 | +0.01(+0.01%) |
Jun 20, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 37 | -0.03(-0.05%) |
Jun 18, 2024 | 48.84 | 48.85 | 48.83 | 48.84 | 1,329 | +0.10(+0.20%) |
Jun 17, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 524 | -0.09(-0.19%) |
Jun 14, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 100 | +0.02(+0.04%) |
Jun 13, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 2,035 | +0.13(+0.27%) |
Jun 12, 2024 | 48.82 | 48.83 | 48.69 | 48.69 | 5,215 | +0.09(+0.17%) |
Jun 11, 2024 | 48.55 | 48.61 | 48.55 | 48.60 | 2,469 | +0.09(+0.19%) |
Jun 10, 2024 | 48.52 | 48.53 | 48.52 | 48.52 | 2,355 | -0.01(-0.02%) |
Jun 07, 2024 | 48.63 | 48.63 | 48.52 | 48.52 | 4,155 | -0.20(-0.41%) |
Jun 06, 2024 | 48.69 | 48.73 | 48.69 | 48.73 | 2,309 | +0.02(+0.03%) |
Jun 05, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 25 | +0.06(+0.12%) |
Jun 04, 2024 | 48.66 | 48.66 | 48.62 | 48.65 | 525 | +0.11(+0.23%) |
Jun 03, 2024 | 48.53 | 48.56 | 48.53 | 48.54 | 2,285 | +0.07(+0.15%) |
May 31, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 0 | +0.10(+0.21%) |
May 30, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 19 | +0.07(+0.14%) |
May 29, 2024 | 48.31 | 48.31 | 48.29 | 48.29 | 1,141 | -0.04(-0.09%) |
May 28, 2024 | 48.36 | 48.36 | 48.34 | 48.34 | 198 | -0.05(-0.11%) |
May 24, 2024 | 48.38 | 48.39 | 48.38 | 48.39 | 345 | +0.00(+0.01%) |
May 23, 2024 | 48.38 | 48.39 | 48.38 | 48.38 | 1,698 | -0.06(-0.12%) |
May 22, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 145 | -0.05(-0.10%) |
May 21, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 235 | +0.04(+0.08%) |
May 20, 2024 | 48.48 | 48.48 | 48.45 | 48.45 | 410 | -0.03(-0.07%) |
May 17, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 726 | -0.02(-0.05%) |
May 16, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 49 | -0.07(-0.14%) |
May 15, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 155 | +0.15(+0.31%) |
May 14, 2024 | 48.42 | 48.43 | 48.42 | 48.43 | 1,076 | +0.06(+0.12%) |
May 13, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 282 | +0.02(+0.04%) |
May 10, 2024 | 48.36 | 48.36 | 48.35 | 48.35 | 4,816 | -0.06(-0.12%) |
May 09, 2024 | 48.36 | 48.41 | 48.36 | 48.41 | 2,081 | +0.06(+0.12%) |
May 08, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 435 | -0.02(-0.03%) |
May 07, 2024 | 48.38 | 48.39 | 48.36 | 48.37 | 2,830 | +0.01(+0.02%) |
May 06, 2024 | 48.40 | 48.40 | 48.35 | 48.36 | 635 | -0.01(-0.01%) |
May 03, 2024 | 48.35 | 48.57 | 48.35 | 48.36 | 2,440 | +0.11(+0.22%) |
May 02, 2024 | 48.20 | 48.26 | 48.20 | 48.26 | 617 | +0.14(+0.29%) |