Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 49.24 | 49.33 | 49.20 | 49.31 | 988,962 | +0.11(+0.22%) |
Jul 15, 2024 | 49.23 | 49.25 | 49.17 | 49.20 | 591,039 | -0.08(-0.16%) |
Jul 12, 2024 | 49.21 | 49.28 | 49.18 | 49.28 | 628,828 | +0.10(+0.20%) |
Jul 11, 2024 | 49.20 | 49.25 | 49.16 | 49.18 | 552,238 | +0.24(+0.49%) |
Jul 10, 2024 | 48.94 | 48.96 | 48.89 | 48.94 | 556,183 | +0.03(+0.06%) |
Jul 09, 2024 | 48.88 | 48.93 | 48.82 | 48.91 | 737,849 | -0.01(-0.02%) |
Jul 08, 2024 | 48.92 | 48.96 | 48.88 | 48.92 | 531,463 | -0.02(-0.04%) |
Jul 05, 2024 | 48.86 | 48.95 | 48.84 | 48.94 | 388,924 | +0.23(+0.47%) |
Jul 03, 2024 | 48.58 | 48.75 | 48.56 | 48.71 | 560,652 | +0.19(+0.39%) |
Jul 02, 2024 | 48.52 | 48.55 | 48.47 | 48.52 | 525,181 | +0.12(+0.25%) |
Jul 01, 2024 | 48.43 | 48.51 | 48.35 | 48.40 | 1,121,780 | -0.37(-0.76%) |
Jun 28, 2024 | 48.97 | 48.98 | 48.75 | 48.77 | 616,901 | -0.09(-0.18%) |
Jun 27, 2024 | 48.86 | 48.91 | 48.85 | 48.86 | 400,371 | +0.06(+0.12%) |
Jun 26, 2024 | 48.82 | 48.84 | 48.77 | 48.80 | 563,621 | -0.17(-0.35%) |
Jun 25, 2024 | 48.93 | 48.99 | 48.91 | 48.97 | 407,634 | +0.03(+0.06%) |
Jun 24, 2024 | 48.93 | 48.95 | 48.88 | 48.94 | 662,181 | +0.02(+0.04%) |
Jun 21, 2024 | 48.99 | 49.02 | 48.88 | 48.92 | 1,838,111 | +0.00(+0.00%) |
Jun 20, 2024 | 48.85 | 48.93 | 48.83 | 48.92 | 502,769 | -0.08(-0.16%) |
Jun 18, 2024 | 48.91 | 49.03 | 48.91 | 49.00 | 593,751 | +0.17(+0.35%) |
Jun 17, 2024 | 48.86 | 48.87 | 48.81 | 48.83 | 500,857 | -0.16(-0.33%) |
Jun 14, 2024 | 48.99 | 49.03 | 48.97 | 48.99 | 555,471 | +0.04(+0.08%) |
Jun 13, 2024 | 48.89 | 49.00 | 48.85 | 48.95 | 541,308 | +0.23(+0.47%) |
Jun 12, 2024 | 48.87 | 48.93 | 48.71 | 48.72 | 798,109 | +0.19(+0.39%) |
Jun 11, 2024 | 48.43 | 48.54 | 48.38 | 48.53 | 472,221 | +0.17(+0.35%) |
Jun 10, 2024 | 48.37 | 48.39 | 48.32 | 48.36 | 587,132 | -0.04(-0.08%) |
Jun 07, 2024 | 48.49 | 48.49 | 48.40 | 48.40 | 786,441 | -0.37(-0.76%) |
Jun 06, 2024 | 48.71 | 48.80 | 48.71 | 48.77 | 431,041 | +0.02(+0.04%) |
Jun 05, 2024 | 48.69 | 48.77 | 48.59 | 48.75 | 704,424 | +0.11(+0.23%) |
Jun 04, 2024 | 48.56 | 48.69 | 48.56 | 48.64 | 435,118 | +0.18(+0.37%) |
Jun 03, 2024 | 48.30 | 48.48 | 48.29 | 48.46 | 861,351 | +0.21(+0.43%) |
May 31, 2024 | 48.18 | 48.26 | 48.17 | 48.25 | 419,971 | +0.16(+0.33%) |
May 30, 2024 | 48.02 | 48.09 | 48.02 | 48.09 | 405,948 | +0.18(+0.37%) |
May 29, 2024 | 48.01 | 48.01 | 47.87 | 47.92 | 475,715 | -0.16(-0.33%) |
May 28, 2024 | 48.27 | 48.28 | 48.05 | 48.07 | 706,847 | -0.14(-0.29%) |
May 24, 2024 | 48.15 | 48.23 | 48.15 | 48.21 | 407,038 | +0.02(+0.04%) |
May 23, 2024 | 48.33 | 48.33 | 48.15 | 48.19 | 556,529 | -0.13(-0.27%) |
May 22, 2024 | 48.29 | 48.36 | 48.29 | 48.32 | 566,569 | -0.05(-0.10%) |
May 21, 2024 | 48.38 | 48.40 | 48.36 | 48.37 | 409,872 | +0.07(+0.14%) |
May 20, 2024 | 48.31 | 48.33 | 48.29 | 48.30 | 555,072 | -0.03(-0.06%) |
May 17, 2024 | 48.39 | 48.42 | 48.33 | 48.33 | 562,251 | -0.10(-0.21%) |
May 16, 2024 | 48.50 | 48.50 | 48.43 | 48.43 | 409,810 | -0.08(-0.16%) |
May 15, 2024 | 48.46 | 48.54 | 48.40 | 48.51 | 533,916 | +0.26(+0.54%) |
May 14, 2024 | 48.23 | 48.28 | 48.20 | 48.25 | 663,425 | +0.09(+0.19%) |
May 13, 2024 | 48.20 | 48.21 | 48.14 | 48.16 | 810,027 | +0.05(+0.10%) |
May 10, 2024 | 48.17 | 48.18 | 48.10 | 48.11 | 693,730 | -0.11(-0.23%) |
May 09, 2024 | 48.14 | 48.25 | 48.13 | 48.22 | 573,390 | +0.10(+0.21%) |
May 08, 2024 | 48.13 | 48.17 | 48.11 | 48.12 | 625,396 | -0.07(-0.14%) |
May 07, 2024 | 48.24 | 48.28 | 48.17 | 48.19 | 634,575 | +0.06(+0.12%) |
May 06, 2024 | 48.13 | 48.17 | 48.10 | 48.13 | 640,888 | +0.01(+0.02%) |
May 03, 2024 | 48.19 | 48.19 | 48.04 | 48.12 | 512,388 | +0.19(+0.39%) |
May 02, 2024 | 47.76 | 47.94 | 47.74 | 47.94 | 842,242 | +0.23(+0.48%) |