Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 46.90 | 46.95 | 46.88 | 46.95 | 30,849 | +0.04(+0.09%) |
Jul 11, 2024 | 46.90 | 46.91 | 46.88 | 46.91 | 14,578 | +0.11(+0.23%) |
Jul 10, 2024 | 46.80 | 46.80 | 46.78 | 46.80 | 22,390 | +0.02(+0.05%) |
Jul 09, 2024 | 46.74 | 46.78 | 46.74 | 46.78 | 5,227 | -0.01(-0.02%) |
Jul 08, 2024 | 46.76 | 46.79 | 46.76 | 46.79 | 54,070 | +0.01(+0.03%) |
Jul 05, 2024 | 46.81 | 46.81 | 46.77 | 46.78 | 5,874 | +0.06(+0.13%) |
Jul 03, 2024 | 46.70 | 46.73 | 46.69 | 46.71 | 5,491 | +0.05(+0.11%) |
Jul 02, 2024 | 46.69 | 46.69 | 46.63 | 46.66 | 9,275 | +0.03(+0.06%) |
Jul 01, 2024 | 46.64 | 46.65 | 46.60 | 46.64 | 33,657 | -0.21(-0.46%) |
Jun 28, 2024 | 46.92 | 46.92 | 46.85 | 46.85 | 57,939 | -0.02(-0.04%) |
Jun 27, 2024 | 46.84 | 46.87 | 46.83 | 46.87 | 9,002 | +0.04(+0.08%) |
Jun 26, 2024 | 46.83 | 46.85 | 46.81 | 46.83 | 12,891 | -0.02(-0.05%) |
Jun 25, 2024 | 46.87 | 46.88 | 46.83 | 46.85 | 10,727 | +0.01(+0.03%) |
Jun 24, 2024 | 46.85 | 46.87 | 46.84 | 46.84 | 10,797 | +0.02(+0.04%) |
Jun 21, 2024 | 46.86 | 46.87 | 46.82 | 46.82 | 11,529 | +0.04(+0.09%) |
Jun 20, 2024 | 46.81 | 46.86 | 46.78 | 46.78 | 45,221 | -0.07(-0.15%) |
Jun 18, 2024 | 46.83 | 46.88 | 46.83 | 46.85 | 6,782 | +0.07(+0.15%) |
Jun 17, 2024 | 46.84 | 46.84 | 46.78 | 46.78 | 15,740 | -0.02(-0.04%) |
Jun 14, 2024 | 46.77 | 46.83 | 46.77 | 46.80 | 17,529 | -0.03(-0.06%) |
Jun 13, 2024 | 46.85 | 46.85 | 46.82 | 46.83 | 4,560 | +0.04(+0.09%) |
Jun 12, 2024 | 46.80 | 46.86 | 46.79 | 46.79 | 5,542 | +0.03(+0.07%) |
Jun 11, 2024 | 46.72 | 46.78 | 46.72 | 46.76 | 5,541 | +0.04(+0.09%) |
Jun 10, 2024 | 46.76 | 46.76 | 46.70 | 46.72 | 19,705 | -0.00(-0.01%) |
Jun 07, 2024 | 46.73 | 46.73 | 46.67 | 46.72 | 13,995 | -0.02(-0.05%) |
Jun 06, 2024 | 46.76 | 46.76 | 46.73 | 46.74 | 7,449 | -0.01(-0.01%) |
Jun 05, 2024 | 46.72 | 46.77 | 46.72 | 46.75 | 25,571 | -0.01(-0.02%) |
Jun 04, 2024 | 46.69 | 46.76 | 46.68 | 46.76 | 8,111 | +0.09(+0.20%) |
Jun 03, 2024 | 46.64 | 46.69 | 46.64 | 46.66 | 16,284 | +0.02(+0.05%) |
May 31, 2024 | 46.61 | 46.66 | 46.61 | 46.64 | 9,420 | +0.06(+0.14%) |
May 30, 2024 | 46.58 | 46.63 | 46.58 | 46.58 | 13,008 | +0.00(+0.00%) |
May 29, 2024 | 46.57 | 46.59 | 46.55 | 46.58 | 22,309 | -0.00(-0.01%) |
May 28, 2024 | 46.61 | 46.62 | 46.56 | 46.58 | 6,215 | +0.00(+0.01%) |
May 24, 2024 | 46.59 | 46.61 | 46.57 | 46.58 | 13,634 | +0.03(+0.06%) |
May 23, 2024 | 46.64 | 46.64 | 46.55 | 46.55 | 9,497 | -0.04(-0.09%) |
May 22, 2024 | 46.61 | 46.61 | 46.57 | 46.59 | 4,003 | -0.01(-0.02%) |
May 21, 2024 | 46.60 | 46.64 | 46.58 | 46.60 | 6,054 | +0.00(+0.00%) |
May 20, 2024 | 46.58 | 46.61 | 46.58 | 46.60 | 5,459 | -0.01(-0.03%) |
May 17, 2024 | 46.65 | 46.65 | 46.59 | 46.61 | 7,031 | +0.01(+0.02%) |
May 16, 2024 | 46.61 | 46.61 | 46.59 | 46.60 | 9,540 | +0.02(+0.04%) |
May 15, 2024 | 46.61 | 46.61 | 46.57 | 46.58 | 8,018 | +0.06(+0.13%) |
May 14, 2024 | 46.59 | 46.59 | 46.51 | 46.52 | 16,222 | +0.00(+0.00%) |
May 13, 2024 | 46.51 | 46.55 | 46.50 | 46.52 | 27,328 | -0.02(-0.04%) |
May 10, 2024 | 46.54 | 46.55 | 46.50 | 46.54 | 20,667 | +0.05(+0.10%) |
May 09, 2024 | 46.49 | 46.53 | 46.49 | 46.49 | 13,830 | -0.03(-0.06%) |
May 08, 2024 | 46.52 | 46.52 | 46.49 | 46.52 | 5,719 | +0.01(+0.02%) |
May 07, 2024 | 46.52 | 46.52 | 46.47 | 46.51 | 16,800 | +0.02(+0.04%) |
May 06, 2024 | 46.50 | 46.53 | 46.46 | 46.49 | 48,201 | +0.03(+0.07%) |
May 03, 2024 | 46.48 | 46.48 | 46.44 | 46.46 | 7,918 | +0.07(+0.15%) |
May 02, 2024 | 46.35 | 46.41 | 46.35 | 46.39 | 10,796 | +0.07(+0.15%) |