Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 48.70 | 48.78 | 48.70 | 48.76 | 2,403 | +0.06(+0.12%) |
Jul 29, 2024 | 48.70 | 48.73 | 48.67 | 48.70 | 5,407 | +0.02(+0.04%) |
Jul 26, 2024 | 48.68 | 48.69 | 48.65 | 48.69 | 3,409 | +0.16(+0.32%) |
Jul 25, 2024 | 48.62 | 48.62 | 48.53 | 48.53 | 3,341 | +0.04(+0.07%) |
Jul 24, 2024 | 48.57 | 48.61 | 48.48 | 48.49 | 7,756 | +0.00(+0.01%) |
Jul 23, 2024 | 48.50 | 48.52 | 48.49 | 48.49 | 821 | +0.03(+0.06%) |
Jul 22, 2024 | 48.42 | 48.46 | 48.41 | 48.46 | 3,550 | -0.01(-0.02%) |
Jul 19, 2024 | 48.48 | 48.48 | 48.47 | 48.47 | 919 | -0.10(-0.20%) |
Jul 18, 2024 | 48.61 | 48.62 | 48.56 | 48.57 | 1,548 | -0.08(-0.16%) |
Jul 17, 2024 | 48.64 | 48.66 | 48.62 | 48.65 | 10,111 | +0.03(+0.05%) |
Jul 16, 2024 | 48.51 | 48.62 | 48.51 | 48.62 | 1,197 | +0.09(+0.19%) |
Jul 15, 2024 | 48.56 | 48.57 | 48.51 | 48.53 | 3,821 | -0.05(-0.10%) |
Jul 12, 2024 | 48.54 | 48.58 | 48.54 | 48.58 | 1,810 | +0.09(+0.19%) |
Jul 11, 2024 | 48.52 | 48.55 | 48.49 | 48.49 | 2,346 | +0.22(+0.46%) |
Jul 10, 2024 | 48.26 | 48.26 | 48.24 | 48.26 | 1,717 | +0.02(+0.04%) |
Jul 09, 2024 | 48.28 | 48.28 | 48.19 | 48.24 | 3,343 | -0.02(-0.04%) |
Jul 08, 2024 | 48.25 | 48.29 | 48.23 | 48.26 | 3,454 | -0.01(-0.01%) |
Jul 05, 2024 | 48.23 | 48.27 | 48.22 | 48.27 | 1,263 | +0.21(+0.43%) |
Jul 03, 2024 | 47.93 | 48.06 | 47.85 | 48.06 | 11,799 | +0.18(+0.37%) |
Jul 02, 2024 | 47.90 | 47.92 | 47.86 | 47.89 | 2,185 | +0.10(+0.20%) |
Jul 01, 2024 | 47.84 | 47.84 | 47.75 | 47.79 | 4,558 | -0.37(-0.78%) |
Jun 28, 2024 | 48.31 | 48.31 | 48.16 | 48.16 | 27,128 | -0.08(-0.16%) |
Jun 27, 2024 | 48.25 | 48.26 | 48.23 | 48.24 | 1,581 | +0.08(+0.18%) |
Jun 26, 2024 | 48.18 | 48.18 | 48.14 | 48.16 | 1,690 | -0.15(-0.32%) |
Jun 25, 2024 | 48.28 | 48.31 | 48.26 | 48.31 | 2,103 | +0.02(+0.04%) |
Jun 24, 2024 | 48.30 | 48.30 | 48.24 | 48.29 | 3,253 | +0.00(+0.01%) |
Jun 21, 2024 | 48.30 | 48.30 | 48.24 | 48.28 | 2,862 | +0.01(+0.03%) |
Jun 20, 2024 | 48.21 | 48.27 | 48.20 | 48.27 | 4,046 | -0.05(-0.11%) |
Jun 18, 2024 | 48.28 | 48.34 | 48.27 | 48.32 | 7,726 | +0.14(+0.28%) |
Jun 17, 2024 | 48.21 | 48.21 | 48.18 | 48.19 | 3,123 | -0.14(-0.30%) |
Jun 14, 2024 | 48.32 | 48.34 | 48.32 | 48.33 | 3,149 | +0.03(+0.06%) |
Jun 13, 2024 | 48.23 | 48.30 | 48.23 | 48.30 | 6,363 | +0.22(+0.46%) |
Jun 12, 2024 | 48.25 | 48.25 | 48.08 | 48.08 | 13,026 | +0.17(+0.37%) |
Jun 11, 2024 | 47.81 | 47.91 | 47.81 | 47.91 | 2,519 | +0.14(+0.29%) |
Jun 10, 2024 | 47.77 | 47.77 | 47.75 | 47.76 | 1,470 | -0.03(-0.06%) |
Jun 07, 2024 | 47.83 | 47.83 | 47.79 | 47.80 | 2,436 | -0.33(-0.70%) |
Jun 06, 2024 | 48.11 | 48.15 | 48.11 | 48.13 | 1,414 | +0.02(+0.04%) |
Jun 05, 2024 | 47.98 | 48.13 | 47.98 | 48.11 | 4,846 | +0.09(+0.19%) |
Jun 04, 2024 | 47.94 | 48.04 | 47.94 | 48.02 | 5,686 | +0.17(+0.36%) |
Jun 03, 2024 | 47.77 | 47.86 | 47.77 | 47.85 | 7,333 | +0.18(+0.37%) |
May 31, 2024 | 47.64 | 47.67 | 47.62 | 47.67 | 1,758 | +0.16(+0.33%) |
May 30, 2024 | 47.50 | 47.53 | 47.50 | 47.52 | 2,298 | +0.13(+0.27%) |
May 29, 2024 | 47.42 | 47.44 | 47.35 | 47.39 | 5,259 | -0.11(-0.24%) |
May 28, 2024 | 47.72 | 47.72 | 47.50 | 47.50 | 2,163 | -0.13(-0.28%) |
May 24, 2024 | 47.60 | 47.64 | 47.60 | 47.64 | 946 | +0.01(+0.03%) |
May 23, 2024 | 47.72 | 47.74 | 47.58 | 47.62 | 6,419 | -0.10(-0.21%) |
May 22, 2024 | 47.73 | 47.76 | 47.71 | 47.73 | 5,930 | -0.06(-0.13%) |
May 21, 2024 | 47.79 | 47.81 | 47.77 | 47.79 | 2,346 | +0.08(+0.17%) |
May 20, 2024 | 47.72 | 47.74 | 47.71 | 47.71 | 2,226 | -0.05(-0.10%) |
May 17, 2024 | 47.81 | 47.82 | 47.75 | 47.76 | 1,848 | -0.08(-0.17%) |
May 16, 2024 | 47.86 | 47.86 | 47.82 | 47.84 | 8,044 | -0.08(-0.17%) |
May 15, 2024 | 47.87 | 47.93 | 47.87 | 47.92 | 3,772 | +0.23(+0.49%) |
May 14, 2024 | 47.66 | 47.69 | 47.66 | 47.68 | 3,214 | +0.09(+0.20%) |
May 13, 2024 | 47.65 | 47.65 | 47.59 | 47.59 | 2,545 | +0.03(+0.05%) |
May 10, 2024 | 47.57 | 47.57 | 47.55 | 47.56 | 6,617 | -0.09(-0.20%) |
May 09, 2024 | 47.60 | 47.66 | 47.60 | 47.66 | 1,151 | +0.08(+0.17%) |
May 08, 2024 | 47.61 | 47.61 | 47.57 | 47.58 | 17,232 | -0.05(-0.11%) |
May 07, 2024 | 47.66 | 47.69 | 47.63 | 47.63 | 852 | +0.04(+0.09%) |
May 06, 2024 | 47.58 | 47.60 | 47.58 | 47.59 | 1,982 | +0.00(+0.00%) |
May 03, 2024 | 47.66 | 47.86 | 47.57 | 47.59 | 1,967 | +0.18(+0.38%) |
May 02, 2024 | 47.35 | 47.41 | 47.34 | 47.41 | 1,084 | +0.19(+0.40%) |