Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 49.02 | 49.08 | 48.96 | 49.08 | 7,914 | +0.41(+0.84%) |
Jul 25, 2024 | 48.75 | 48.75 | 48.66 | 48.66 | 151 | +0.34(+0.69%) |
Jul 24, 2024 | 48.91 | 48.91 | 48.33 | 48.33 | 1,496 | -0.57(-1.17%) |
Jul 23, 2024 | 49.10 | 49.10 | 48.90 | 48.90 | 636 | -0.08(-0.15%) |
Jul 22, 2024 | 49.05 | 49.05 | 48.93 | 48.98 | 241 | -0.08(-0.16%) |
Jul 19, 2024 | 49.23 | 49.23 | 49.06 | 49.06 | 1,954 | -0.25(-0.51%) |
Jul 18, 2024 | 49.44 | 49.44 | 49.31 | 49.31 | 668 | -0.33(-0.67%) |
Jul 17, 2024 | 49.44 | 49.68 | 49.44 | 49.64 | 3,888 | +0.01(+0.02%) |
Jul 16, 2024 | 49.60 | 49.63 | 49.60 | 49.63 | 2,639 | +0.47(+0.95%) |
Jul 15, 2024 | 49.29 | 49.29 | 49.16 | 49.16 | 1,499 | -0.43(-0.86%) |
Jul 12, 2024 | 49.52 | 49.59 | 49.52 | 49.59 | 17,623 | +0.23(+0.46%) |
Jul 11, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 54 | +0.35(+0.72%) |
Jul 10, 2024 | 48.84 | 49.01 | 48.84 | 49.01 | 5,735 | +0.18(+0.36%) |
Jul 09, 2024 | 48.88 | 48.88 | 48.83 | 48.83 | 3,287 | -0.24(-0.48%) |
Jul 08, 2024 | 49.09 | 49.09 | 49.06 | 49.07 | 808 | +0.04(+0.08%) |
Jul 05, 2024 | 48.96 | 49.03 | 48.79 | 49.03 | 1,731 | +0.34(+0.71%) |
Jul 03, 2024 | 48.67 | 48.69 | 48.62 | 48.69 | 942 | +0.51(+1.05%) |
Jul 02, 2024 | 48.11 | 48.18 | 47.97 | 48.18 | 2,043 | +0.44(+0.91%) |
Jul 01, 2024 | 47.90 | 48.04 | 47.74 | 47.74 | 1,961 | -0.69(-1.43%) |
Jun 28, 2024 | 49.02 | 49.02 | 48.44 | 48.44 | 3,288 | -0.47(-0.96%) |
Jun 27, 2024 | 48.97 | 49.00 | 48.91 | 48.91 | 20,882 | +0.12(+0.25%) |
Jun 26, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 2 | -0.45(-0.92%) |
Jun 25, 2024 | 49.17 | 49.24 | 49.17 | 49.24 | 500 | +0.03(+0.06%) |
Jun 24, 2024 | 49.25 | 49.28 | 49.20 | 49.21 | 5,355 | +0.04(+0.09%) |
Jun 21, 2024 | 49.17 | 49.20 | 49.16 | 49.16 | 3,704 | +0.04(+0.08%) |
Jun 20, 2024 | 48.95 | 49.12 | 48.95 | 49.12 | 1,762 | -0.27(-0.55%) |
Jun 18, 2024 | 49.28 | 49.39 | 49.28 | 49.39 | 833 | +0.34(+0.69%) |
Jun 17, 2024 | 49.05 | 49.08 | 49.05 | 49.05 | 501 | -0.33(-0.68%) |
Jun 14, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 100 | +0.03(+0.05%) |
Jun 13, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 99 | +0.35(+0.72%) |
Jun 12, 2024 | 49.30 | 49.31 | 49.01 | 49.01 | 3,029 | +0.36(+0.75%) |
Jun 11, 2024 | 48.41 | 48.65 | 48.41 | 48.65 | 635 | +0.29(+0.60%) |
Jun 10, 2024 | 48.34 | 48.39 | 48.32 | 48.36 | 2,302 | -0.19(-0.39%) |
Jun 07, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 100 | -0.58(-1.18%) |
Jun 06, 2024 | 49.15 | 49.15 | 49.12 | 49.13 | 2,154 | -0.06(-0.11%) |
Jun 05, 2024 | 49.08 | 49.18 | 48.96 | 49.18 | 1,682 | +0.22(+0.45%) |
Jun 04, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 325 | +0.30(+0.62%) |
Jun 03, 2024 | 48.41 | 48.68 | 48.41 | 48.66 | 11,081 | +0.44(+0.92%) |
May 31, 2024 | 48.18 | 48.22 | 48.18 | 48.22 | 492 | +0.36(+0.75%) |
May 30, 2024 | 47.84 | 47.86 | 47.84 | 47.86 | 404 | +0.38(+0.81%) |
May 29, 2024 | 47.59 | 47.59 | 47.45 | 47.48 | 3,176 | -0.34(-0.71%) |
May 28, 2024 | 48.30 | 48.30 | 47.79 | 47.81 | 1,923 | -0.46(-0.95%) |
May 24, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 100 | +0.18(+0.37%) |
May 23, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 21 | -0.29(-0.60%) |
May 22, 2024 | 48.42 | 48.44 | 48.39 | 48.39 | 629 | -0.09(-0.18%) |
May 21, 2024 | 48.50 | 48.50 | 48.48 | 48.48 | 122 | +0.14(+0.30%) |
May 20, 2024 | 48.32 | 48.37 | 48.31 | 48.33 | 2,883 | -0.08(-0.16%) |
May 17, 2024 | 48.42 | 48.42 | 48.41 | 48.41 | 522 | -0.13(-0.27%) |
May 16, 2024 | 48.66 | 48.66 | 48.54 | 48.54 | 541 | -0.07(-0.15%) |
May 15, 2024 | 48.58 | 48.68 | 48.58 | 48.61 | 1,034 | +0.59(+1.24%) |
May 14, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 8 | +0.19(+0.41%) |
May 13, 2024 | 47.99 | 47.99 | 47.83 | 47.83 | 401 | +0.01(+0.03%) |
May 10, 2024 | 47.93 | 47.93 | 47.81 | 47.81 | 2,025 | -0.20(-0.42%) |
May 09, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 114 | +0.11(+0.22%) |
May 08, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 128 | -0.20(-0.41%) |
May 07, 2024 | 48.23 | 48.30 | 48.10 | 48.10 | 640 | +0.09(+0.19%) |
May 06, 2024 | 47.88 | 48.01 | 47.87 | 48.01 | 4,059 | +0.20(+0.42%) |
May 03, 2024 | 47.88 | 47.91 | 47.75 | 47.81 | 6,984 | +0.45(+0.95%) |
May 02, 2024 | 47.02 | 47.37 | 46.95 | 47.37 | 1,909 | +0.31(+0.66%) |