Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 49.02 | 49.04 | 48.81 | 48.81 | 3,366 | -0.25(-0.52%) |
Jul 12, 2024 | 49.08 | 49.37 | 49.06 | 49.06 | 2,908 | +0.31(+0.63%) |
Jul 11, 2024 | 49.13 | 49.13 | 48.62 | 48.75 | 2,720 | +0.23(+0.48%) |
Jul 10, 2024 | 48.54 | 48.54 | 48.17 | 48.52 | 2,964 | +0.22(+0.45%) |
Jul 09, 2024 | 48.72 | 48.72 | 48.30 | 48.30 | 2,973 | -0.20(-0.42%) |
Jul 08, 2024 | 48.75 | 48.75 | 48.44 | 48.50 | 1,353 | -0.01(-0.01%) |
Jul 05, 2024 | 47.99 | 48.51 | 47.99 | 48.51 | 1,761 | +0.33(+0.68%) |
Jul 03, 2024 | 48.24 | 48.24 | 48.10 | 48.18 | 1,848 | -0.07(-0.14%) |
Jul 02, 2024 | 47.98 | 48.25 | 47.98 | 48.25 | 811 | +0.16(+0.34%) |
Jul 01, 2024 | 48.47 | 48.47 | 47.96 | 48.09 | 4,401 | -0.45(-0.93%) |
Jun 28, 2024 | 48.74 | 48.85 | 48.51 | 48.54 | 1,713 | -0.20(-0.42%) |
Jun 27, 2024 | 49.04 | 49.04 | 48.64 | 48.74 | 2,187 | -0.10(-0.21%) |
Jun 26, 2024 | 48.51 | 48.85 | 48.51 | 48.85 | 1,132 | +0.29(+0.59%) |
Jun 25, 2024 | 49.08 | 49.08 | 48.50 | 48.56 | 5,672 | -0.48(-0.98%) |
Jun 24, 2024 | 49.37 | 49.37 | 49.02 | 49.04 | 1,515 | +0.00(+0.01%) |
Jun 21, 2024 | 49.06 | 49.06 | 48.89 | 49.04 | 2,664 | +0.17(+0.34%) |
Jun 20, 2024 | 49.23 | 49.23 | 48.86 | 48.87 | 1,702 | -0.15(-0.30%) |
Jun 18, 2024 | 49.23 | 49.23 | 48.96 | 49.02 | 3,773 | +0.09(+0.18%) |
Jun 17, 2024 | 48.50 | 48.96 | 48.21 | 48.93 | 4,125 | +0.73(+1.51%) |
Jun 14, 2024 | 48.04 | 48.20 | 47.92 | 48.20 | 3,048 | -0.26(-0.55%) |
Jun 13, 2024 | 48.30 | 48.46 | 48.30 | 48.46 | 1,063 | -0.04(-0.09%) |
Jun 12, 2024 | 48.51 | 48.51 | 48.45 | 48.51 | 1,210 | +0.41(+0.85%) |
Jun 11, 2024 | 47.76 | 48.10 | 47.76 | 48.10 | 1,102 | +0.06(+0.13%) |
Jun 10, 2024 | 47.75 | 48.04 | 47.75 | 48.04 | 1,162 | +0.22(+0.45%) |
Jun 07, 2024 | 47.96 | 48.04 | 47.82 | 47.82 | 2,768 | -0.25(-0.52%) |
Jun 06, 2024 | 48.06 | 48.08 | 47.98 | 48.08 | 2,287 | +0.16(+0.33%) |
Jun 05, 2024 | 47.85 | 47.92 | 47.57 | 47.92 | 709 | +0.40(+0.83%) |
Jun 04, 2024 | 47.54 | 47.64 | 47.36 | 47.52 | 2,334 | -0.02(-0.05%) |
Jun 03, 2024 | 47.45 | 47.59 | 47.28 | 47.54 | 9,369 | -0.02(-0.04%) |
May 31, 2024 | 46.99 | 47.56 | 46.91 | 47.56 | 1,525 | +0.43(+0.91%) |
May 30, 2024 | 47.12 | 47.22 | 47.12 | 47.13 | 1,096 | +0.32(+0.69%) |
May 29, 2024 | 46.86 | 46.93 | 46.81 | 46.81 | 1,568 | -0.26(-0.55%) |
May 28, 2024 | 47.20 | 47.20 | 46.99 | 47.07 | 1,605 | -0.10(-0.21%) |
May 24, 2024 | 47.20 | 47.32 | 47.06 | 47.17 | 1,329 | +0.45(+0.97%) |
May 23, 2024 | 47.04 | 47.14 | 46.69 | 46.71 | 3,127 | -0.48(-1.01%) |
May 22, 2024 | 47.61 | 47.66 | 47.18 | 47.19 | 18,644 | -0.36(-0.76%) |
May 21, 2024 | 47.66 | 47.66 | 47.37 | 47.55 | 1,390 | -0.08(-0.16%) |
May 20, 2024 | 47.87 | 47.89 | 47.57 | 47.63 | 937 | -0.32(-0.67%) |
May 17, 2024 | 47.83 | 47.95 | 47.82 | 47.95 | 3,682 | -0.02(-0.05%) |
May 16, 2024 | 48.15 | 48.16 | 47.97 | 47.97 | 1,078 | +0.03(+0.05%) |
May 15, 2024 | 48.08 | 48.08 | 47.91 | 47.95 | 1,970 | +0.17(+0.36%) |
May 14, 2024 | 47.54 | 47.86 | 47.52 | 47.78 | 2,408 | +0.14(+0.29%) |
May 13, 2024 | 48.02 | 48.16 | 47.64 | 47.64 | 1,572 | -0.28(-0.59%) |
May 10, 2024 | 48.03 | 48.04 | 47.84 | 47.92 | 2,660 | +0.01(+0.02%) |
May 09, 2024 | 47.78 | 47.93 | 47.78 | 47.91 | 2,001 | +0.60(+1.27%) |
May 08, 2024 | 47.40 | 47.40 | 47.25 | 47.31 | 11,873 | -0.22(-0.47%) |
May 07, 2024 | 47.64 | 47.64 | 47.51 | 47.53 | 2,495 | +0.12(+0.26%) |
May 06, 2024 | 47.13 | 47.41 | 47.13 | 47.41 | 15,066 | +0.40(+0.85%) |
May 03, 2024 | 47.01 | 47.04 | 46.92 | 47.01 | 4,096 | +0.41(+0.88%) |
May 02, 2024 | 46.37 | 46.62 | 46.25 | 46.60 | 275,693 | +0.52(+1.14%) |