Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 47.31 | 47.33 | 47.31 | 47.32 | 2,941 | +0.12(+0.26%) |
Jul 10, 2024 | 47.19 | 47.20 | 47.19 | 47.19 | 800 | +0.03(+0.06%) |
Jul 09, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 155 | -0.02(-0.04%) |
Jul 08, 2024 | 47.18 | 47.20 | 47.17 | 47.19 | 4,490 | +0.03(+0.05%) |
Jul 05, 2024 | 47.14 | 47.17 | 47.14 | 47.16 | 2,887 | +0.10(+0.22%) |
Jul 03, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 1,070 | +0.09(+0.19%) |
Jul 02, 2024 | 46.98 | 46.98 | 46.97 | 46.97 | 916 | +0.06(+0.12%) |
Jul 01, 2024 | 46.94 | 46.94 | 46.88 | 46.91 | 3,327 | -0.03(-0.07%) |
Jun 28, 2024 | 47.01 | 47.01 | 46.94 | 46.94 | 735 | -0.05(-0.10%) |
Jun 27, 2024 | 46.99 | 47.00 | 46.96 | 46.99 | 1,844 | +0.05(+0.10%) |
Jun 26, 2024 | 46.92 | 46.97 | 46.92 | 46.94 | 3,144 | -0.06(-0.12%) |
Jun 25, 2024 | 47.01 | 47.03 | 46.97 | 47.00 | 4,376 | +0.00(+0.00%) |
Jun 24, 2024 | 47.00 | 47.03 | 46.99 | 47.00 | 1,262 | +0.02(+0.05%) |
Jun 21, 2024 | 46.97 | 47.00 | 46.97 | 46.98 | 808 | -0.00(-0.01%) |
Jun 20, 2024 | 46.94 | 46.99 | 46.93 | 46.98 | 3,255 | -0.01(-0.02%) |
Jun 18, 2024 | 46.96 | 47.03 | 46.93 | 46.99 | 24,230 | +0.08(+0.18%) |
Jun 17, 2024 | 46.92 | 46.92 | 46.90 | 46.91 | 1,529 | -0.09(-0.19%) |
Jun 14, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | +0.00(+0.00%) |
Jun 13, 2024 | 46.96 | 47.02 | 46.96 | 46.99 | 3,482 | +0.13(+0.29%) |
Jun 12, 2024 | 46.96 | 46.98 | 46.86 | 46.86 | 3,113 | +0.08(+0.17%) |
Jun 11, 2024 | 46.76 | 46.78 | 46.76 | 46.78 | 2,413 | +0.04(+0.09%) |
Jun 10, 2024 | 46.73 | 46.74 | 46.71 | 46.74 | 1,145 | -0.01(-0.03%) |
Jun 07, 2024 | 46.78 | 46.79 | 46.75 | 46.76 | 3,287 | -0.13(-0.27%) |
Jun 06, 2024 | 46.88 | 46.91 | 46.85 | 46.88 | 7,647 | +0.01(+0.02%) |
Jun 05, 2024 | 46.84 | 46.87 | 46.80 | 46.87 | 714 | +0.05(+0.10%) |
Jun 04, 2024 | 46.85 | 46.85 | 46.78 | 46.83 | 7,633 | +0.06(+0.14%) |
Jun 03, 2024 | 46.67 | 46.76 | 46.67 | 46.76 | 3,290 | +0.10(+0.21%) |
May 31, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 204 | +0.07(+0.16%) |
May 30, 2024 | 46.58 | 46.60 | 46.58 | 46.59 | 457 | +0.07(+0.15%) |
May 29, 2024 | 46.51 | 46.55 | 46.49 | 46.52 | 3,677 | -0.03(-0.06%) |
May 28, 2024 | 46.61 | 46.61 | 46.54 | 46.55 | 3,539 | -0.04(-0.10%) |
May 24, 2024 | 46.57 | 46.61 | 46.57 | 46.59 | 1,911 | +0.02(+0.03%) |
May 23, 2024 | 46.64 | 46.64 | 46.54 | 46.58 | 2,304 | -0.05(-0.11%) |
May 22, 2024 | 46.62 | 46.65 | 46.62 | 46.63 | 2,111 | -0.03(-0.07%) |
May 21, 2024 | 46.66 | 46.70 | 46.63 | 46.66 | 5,238 | +0.02(+0.05%) |
May 20, 2024 | 46.62 | 46.68 | 46.61 | 46.64 | 9,627 | -0.01(-0.02%) |
May 17, 2024 | 46.71 | 46.71 | 46.64 | 46.65 | 5,634 | -0.02(-0.04%) |
May 16, 2024 | 46.63 | 46.70 | 46.63 | 46.67 | 5,743 | -0.05(-0.12%) |
May 15, 2024 | 46.66 | 46.72 | 46.66 | 46.72 | 952 | +0.13(+0.29%) |
May 14, 2024 | 46.61 | 46.61 | 46.58 | 46.59 | 3,674 | +0.02(+0.05%) |
May 13, 2024 | 46.57 | 46.59 | 46.56 | 46.56 | 805 | +0.01(+0.02%) |
May 10, 2024 | 46.56 | 46.58 | 46.54 | 46.55 | 3,414 | -0.04(-0.08%) |
May 09, 2024 | 46.57 | 46.60 | 46.56 | 46.59 | 1,880 | +0.04(+0.08%) |
May 08, 2024 | 46.56 | 46.57 | 46.55 | 46.55 | 1,894 | -0.02(-0.05%) |
May 07, 2024 | 46.58 | 46.58 | 46.55 | 46.57 | 1,922 | +0.00(+0.01%) |
May 06, 2024 | 46.56 | 46.60 | 46.55 | 46.57 | 641 | +0.02(+0.04%) |
May 03, 2024 | 46.57 | 46.58 | 46.53 | 46.55 | 3,814 | +0.10(+0.21%) |
May 02, 2024 | 46.42 | 46.50 | 46.42 | 46.45 | 12,279 | +0.12(+0.26%) |