Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 48.84 | 48.96 | 48.84 | 48.93 | 36,316 | +0.13(+0.27%) |
Jul 15, 2024 | 48.77 | 48.80 | 48.74 | 48.80 | 4,118 | -0.00(-0.01%) |
Jul 12, 2024 | 48.79 | 48.80 | 48.71 | 48.80 | 12,501 | +0.07(+0.15%) |
Jul 11, 2024 | 48.75 | 48.81 | 48.73 | 48.73 | 7,757 | +0.12(+0.25%) |
Jul 10, 2024 | 48.54 | 48.61 | 48.53 | 48.61 | 5,299 | +0.09(+0.19%) |
Jul 09, 2024 | 48.54 | 48.54 | 48.48 | 48.52 | 5,159 | -0.06(-0.13%) |
Jul 08, 2024 | 48.58 | 48.60 | 48.57 | 48.59 | 3,381 | -0.02(-0.03%) |
Jul 05, 2024 | 48.50 | 48.61 | 48.47 | 48.60 | 7,784 | +0.23(+0.48%) |
Jul 03, 2024 | 48.24 | 48.41 | 48.24 | 48.37 | 3,459 | +0.17(+0.36%) |
Jul 02, 2024 | 48.21 | 48.23 | 48.16 | 48.19 | 229,526 | +0.11(+0.22%) |
Jul 01, 2024 | 48.11 | 48.12 | 48.06 | 48.09 | 4,811 | -0.43(-0.90%) |
Jun 28, 2024 | 48.75 | 48.75 | 48.52 | 48.52 | 9,813 | -0.13(-0.27%) |
Jun 27, 2024 | 48.69 | 48.70 | 48.65 | 48.65 | 3,544 | +0.09(+0.19%) |
Jun 26, 2024 | 48.54 | 48.58 | 48.50 | 48.56 | 3,185 | -0.14(-0.29%) |
Jun 25, 2024 | 48.62 | 48.70 | 48.62 | 48.70 | 7,281 | +0.06(+0.13%) |
Jun 24, 2024 | 48.62 | 48.64 | 48.59 | 48.64 | 2,662 | +0.02(+0.03%) |
Jun 21, 2024 | 48.75 | 48.75 | 48.62 | 48.62 | 3,769 | -0.08(-0.16%) |
Jun 20, 2024 | 48.52 | 48.70 | 48.52 | 48.70 | 11,945 | +0.01(+0.01%) |
Jun 18, 2024 | 48.59 | 48.70 | 48.59 | 48.69 | 3,168 | +0.20(+0.41%) |
Jun 17, 2024 | 48.41 | 48.49 | 48.41 | 48.49 | 3,832 | -0.09(-0.18%) |
Jun 14, 2024 | 48.56 | 48.59 | 48.51 | 48.58 | 39,438 | +0.07(+0.14%) |
Jun 13, 2024 | 48.41 | 48.56 | 48.41 | 48.51 | 8,548 | +0.22(+0.45%) |
Jun 12, 2024 | 48.49 | 48.54 | 48.29 | 48.30 | 9,762 | +0.05(+0.10%) |
Jun 11, 2024 | 48.17 | 48.25 | 48.13 | 48.25 | 6,184 | +0.13(+0.27%) |
Jun 10, 2024 | 48.10 | 48.13 | 48.09 | 48.12 | 3,500 | -0.07(-0.15%) |
Jun 07, 2024 | 48.25 | 48.27 | 48.19 | 48.19 | 13,307 | -0.39(-0.80%) |
Jun 06, 2024 | 48.51 | 48.60 | 48.51 | 48.58 | 21,093 | -0.00(-0.00%) |
Jun 05, 2024 | 48.41 | 48.58 | 48.41 | 48.58 | 2,932 | +0.10(+0.20%) |
Jun 04, 2024 | 48.41 | 48.48 | 48.41 | 48.48 | 5,190 | +0.16(+0.32%) |
Jun 03, 2024 | 48.15 | 48.33 | 48.15 | 48.33 | 4,257 | +0.22(+0.47%) |
May 31, 2024 | 48.08 | 48.11 | 48.03 | 48.11 | 4,557 | +0.17(+0.34%) |
May 30, 2024 | 47.88 | 47.96 | 47.88 | 47.94 | 4,007 | +0.18(+0.38%) |
May 29, 2024 | 47.77 | 47.77 | 47.69 | 47.76 | 3,251 | -0.11(-0.23%) |
May 28, 2024 | 48.06 | 48.06 | 47.87 | 47.87 | 6,120 | -0.15(-0.32%) |
May 24, 2024 | 48.03 | 48.03 | 48.00 | 48.03 | 4,005 | +0.06(+0.13%) |
May 23, 2024 | 48.19 | 48.19 | 47.94 | 47.96 | 7,834 | -0.20(-0.42%) |
May 22, 2024 | 48.11 | 48.16 | 48.11 | 48.16 | 3,592 | -0.01(-0.03%) |
May 21, 2024 | 48.18 | 48.20 | 48.15 | 48.18 | 3,986 | +0.09(+0.19%) |
May 20, 2024 | 48.02 | 48.10 | 48.02 | 48.08 | 5,085 | +0.00(+0.00%) |
May 17, 2024 | 48.13 | 48.13 | 48.07 | 48.08 | 4,145 | -0.05(-0.11%) |
May 16, 2024 | 48.16 | 48.21 | 48.13 | 48.14 | 5,534 | -0.05(-0.11%) |
May 15, 2024 | 48.14 | 48.24 | 48.09 | 48.19 | 4,258 | +0.24(+0.50%) |
May 14, 2024 | 47.90 | 47.96 | 47.89 | 47.95 | 4,352 | +0.09(+0.20%) |
May 13, 2024 | 47.92 | 47.93 | 47.83 | 47.86 | 9,066 | -0.01(-0.02%) |
May 10, 2024 | 47.88 | 47.88 | 47.80 | 47.87 | 16,036 | -0.07(-0.14%) |
May 09, 2024 | 47.81 | 47.94 | 47.79 | 47.94 | 7,765 | +0.19(+0.40%) |
May 08, 2024 | 47.74 | 47.78 | 47.73 | 47.75 | 6,415 | -0.05(-0.11%) |
May 07, 2024 | 47.88 | 47.93 | 47.77 | 47.80 | 5,298 | +0.01(+0.02%) |
May 06, 2024 | 47.77 | 47.89 | 47.77 | 47.79 | 36,549 | +0.01(+0.03%) |
May 03, 2024 | 47.72 | 47.81 | 47.69 | 47.78 | 5,683 | +0.22(+0.46%) |
May 02, 2024 | 47.39 | 47.60 | 47.39 | 47.56 | 18,498 | +0.19(+0.40%) |