Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 47.43 | 47.45 | 47.40 | 47.45 | 344,499 | +0.08(+0.17%) |
Jul 15, 2024 | 47.35 | 47.42 | 47.35 | 47.37 | 173,564 | -0.01(-0.02%) |
Jul 12, 2024 | 47.34 | 47.40 | 47.34 | 47.38 | 195,651 | +0.03(+0.06%) |
Jul 11, 2024 | 47.35 | 47.41 | 47.35 | 47.35 | 193,270 | +0.09(+0.19%) |
Jul 10, 2024 | 47.24 | 47.28 | 47.24 | 47.26 | 409,454 | +0.02(+0.04%) |
Jul 09, 2024 | 47.20 | 47.26 | 47.20 | 47.24 | 211,640 | +0.03(+0.06%) |
Jul 08, 2024 | 47.20 | 47.23 | 47.11 | 47.21 | 185,405 | -0.02(-0.04%) |
Jul 05, 2024 | 47.22 | 47.25 | 47.18 | 47.23 | 240,486 | +0.05(+0.11%) |
Jul 03, 2024 | 47.14 | 47.18 | 47.05 | 47.18 | 167,226 | +0.12(+0.25%) |
Jul 02, 2024 | 47.09 | 47.10 | 47.06 | 47.06 | 192,274 | +0.05(+0.11%) |
Jul 01, 2024 | 47.04 | 47.20 | 47.01 | 47.01 | 200,347 | -0.18(-0.38%) |
Jun 28, 2024 | 47.21 | 47.21 | 47.16 | 47.19 | 147,183 | +0.01(+0.02%) |
Jun 27, 2024 | 47.14 | 47.19 | 47.13 | 47.18 | 228,540 | +0.03(+0.06%) |
Jun 26, 2024 | 47.20 | 47.20 | 47.15 | 47.15 | 166,938 | -0.08(-0.17%) |
Jun 25, 2024 | 47.22 | 47.24 | 47.21 | 47.23 | 153,221 | +0.00(+0.00%) |
Jun 24, 2024 | 47.23 | 47.26 | 47.20 | 47.23 | 180,542 | +0.01(+0.02%) |
Jun 21, 2024 | 47.20 | 47.25 | 47.20 | 47.22 | 207,694 | +0.00(+0.00%) |
Jun 20, 2024 | 47.24 | 47.24 | 47.20 | 47.22 | 205,173 | -0.02(-0.04%) |
Jun 18, 2024 | 47.21 | 47.28 | 47.21 | 47.24 | 295,437 | +0.03(+0.06%) |
Jun 17, 2024 | 47.21 | 47.24 | 47.18 | 47.21 | 206,913 | -0.05(-0.11%) |
Jun 14, 2024 | 47.22 | 47.26 | 47.21 | 47.26 | 166,758 | +0.08(+0.17%) |
Jun 13, 2024 | 47.15 | 47.27 | 47.15 | 47.18 | 230,049 | +0.05(+0.11%) |
Jun 12, 2024 | 47.15 | 47.21 | 47.13 | 47.13 | 232,651 | +0.07(+0.15%) |
Jun 11, 2024 | 47.04 | 47.08 | 47.02 | 47.06 | 305,611 | +0.02(+0.04%) |
Jun 10, 2024 | 47.01 | 47.05 | 47.00 | 47.04 | 203,161 | +0.04(+0.09%) |
Jun 07, 2024 | 47.03 | 47.06 | 47.00 | 47.00 | 216,432 | -0.08(-0.17%) |
Jun 06, 2024 | 47.08 | 47.10 | 47.06 | 47.08 | 260,090 | +0.03(+0.06%) |
Jun 05, 2024 | 46.98 | 47.05 | 46.95 | 47.05 | 263,390 | +0.11(+0.23%) |
Jun 04, 2024 | 46.90 | 46.98 | 46.90 | 46.94 | 424,967 | +0.07(+0.15%) |
Jun 03, 2024 | 46.85 | 46.88 | 46.76 | 46.87 | 264,979 | +0.05(+0.11%) |
May 31, 2024 | 46.80 | 46.85 | 46.78 | 46.82 | 298,157 | +0.01(+0.01%) |
May 30, 2024 | 46.79 | 46.83 | 46.76 | 46.81 | 196,752 | +0.05(+0.11%) |
May 29, 2024 | 46.83 | 46.89 | 46.77 | 46.77 | 272,498 | -0.10(-0.21%) |
May 28, 2024 | 46.91 | 46.91 | 46.85 | 46.86 | 284,906 | -0.02(-0.04%) |
May 24, 2024 | 46.87 | 46.93 | 46.84 | 46.88 | 197,726 | +0.00(+0.00%) |
May 23, 2024 | 46.92 | 46.96 | 46.86 | 46.88 | 185,483 | -0.06(-0.13%) |
May 22, 2024 | 47.02 | 47.02 | 46.92 | 46.94 | 283,824 | -0.12(-0.25%) |
May 21, 2024 | 47.12 | 47.12 | 47.05 | 47.06 | 241,999 | -0.02(-0.04%) |
May 20, 2024 | 47.14 | 47.17 | 47.07 | 47.08 | 287,324 | -0.05(-0.11%) |
May 17, 2024 | 47.16 | 47.21 | 47.13 | 47.13 | 171,440 | -0.05(-0.11%) |
May 16, 2024 | 47.21 | 47.23 | 47.18 | 47.18 | 175,021 | -0.06(-0.13%) |
May 15, 2024 | 47.21 | 47.26 | 47.21 | 47.24 | 235,636 | +0.06(+0.13%) |
May 14, 2024 | 47.20 | 47.20 | 47.17 | 47.18 | 209,168 | -0.01(-0.02%) |
May 13, 2024 | 47.16 | 47.20 | 47.16 | 47.19 | 180,996 | +0.04(+0.08%) |
May 10, 2024 | 47.16 | 47.20 | 47.15 | 47.15 | 205,478 | -0.05(-0.11%) |
May 09, 2024 | 47.24 | 47.24 | 47.18 | 47.20 | 262,474 | +0.02(+0.04%) |
May 08, 2024 | 47.18 | 47.21 | 47.17 | 47.18 | 155,388 | +0.01(+0.02%) |
May 07, 2024 | 47.17 | 47.20 | 47.16 | 47.17 | 280,786 | +0.06(+0.13%) |
May 06, 2024 | 47.11 | 47.13 | 47.09 | 47.11 | 424,987 | +0.01(+0.02%) |
May 03, 2024 | 47.12 | 47.12 | 47.07 | 47.10 | 253,434 | +0.08(+0.17%) |
May 02, 2024 | 46.99 | 47.04 | 46.99 | 47.02 | 246,202 | +0.00(+0.00%) |