Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 47.60 | 47.60 | 47.51 | 47.51 | 470 | +0.11(+0.23%) |
Jul 12, 2024 | 47.37 | 47.45 | 47.37 | 47.40 | 390 | +0.25(+0.54%) |
Jul 11, 2024 | 47.20 | 47.20 | 47.15 | 47.15 | 653 | -0.41(-0.85%) |
Jul 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 170 | +0.48(+1.02%) |
Jul 09, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 5 | +0.03(+0.06%) |
Jul 08, 2024 | 46.98 | 47.05 | 46.98 | 47.05 | 1,037 | +0.04(+0.10%) |
Jul 05, 2024 | 46.61 | 47.01 | 46.61 | 47.01 | 1,004 | +0.28(+0.60%) |
Jul 03, 2024 | 46.94 | 46.94 | 46.68 | 46.73 | 614 | +0.25(+0.54%) |
Jul 02, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 0 | +0.26(+0.55%) |
Jul 01, 2024 | 45.99 | 46.22 | 45.99 | 46.22 | 2,266 | +0.10(+0.22%) |
Jun 28, 2024 | 46.61 | 46.61 | 46.12 | 46.12 | 593 | -0.12(-0.26%) |
Jun 27, 2024 | 46.29 | 46.29 | 46.24 | 46.24 | 424 | -0.03(-0.07%) |
Jun 26, 2024 | 46.12 | 46.27 | 46.12 | 46.27 | 1,437 | +0.12(+0.26%) |
Jun 25, 2024 | 46.03 | 46.15 | 46.03 | 46.15 | 487 | +0.14(+0.30%) |
Jun 24, 2024 | 46.25 | 46.25 | 46.01 | 46.01 | 116 | -0.13(-0.27%) |
Jun 21, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 249 | -0.02(-0.05%) |
Jun 20, 2024 | 46.42 | 46.42 | 46.16 | 46.16 | 4,563 | -0.15(-0.32%) |
Jun 18, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 100 | +0.11(+0.24%) |
Jun 17, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 2 | +0.40(+0.87%) |
Jun 14, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 282 | -0.06(-0.13%) |
Jun 13, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 6 | +0.08(+0.17%) |
Jun 12, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 8 | +0.46(+1.01%) |
Jun 11, 2024 | 45.07 | 45.32 | 45.07 | 45.32 | 449 | +0.11(+0.25%) |
Jun 10, 2024 | 44.98 | 45.21 | 44.98 | 45.21 | 2,390 | +0.09(+0.20%) |
Jun 07, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 100 | -0.01(-0.03%) |
Jun 06, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 110 | -0.01(-0.02%) |
Jun 05, 2024 | 44.86 | 45.14 | 44.86 | 45.14 | 467 | +0.52(+1.16%) |
Jun 04, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 48 | +0.10(+0.23%) |
Jun 03, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 211 | +0.05(+0.11%) |
May 31, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 100 | +0.32(+0.73%) |
May 30, 2024 | 44.22 | 44.22 | 44.14 | 44.14 | 271 | -0.26(-0.58%) |
May 29, 2024 | 44.42 | 44.51 | 44.40 | 44.40 | 1,204 | -0.32(-0.72%) |
May 28, 2024 | 44.75 | 44.75 | 44.68 | 44.72 | 811 | +0.02(+0.05%) |
May 24, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 100 | +0.29(+0.66%) |
May 23, 2024 | 44.88 | 44.88 | 44.40 | 44.40 | 179 | -0.30(-0.68%) |
May 22, 2024 | 44.87 | 44.87 | 44.71 | 44.71 | 802 | -0.13(-0.30%) |
May 21, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 337 | +0.10(+0.21%) |
May 20, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 352 | +0.07(+0.17%) |
May 17, 2024 | 44.66 | 44.67 | 44.66 | 44.67 | 342 | -0.03(-0.07%) |
May 16, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 239 | -0.05(-0.12%) |
May 15, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 255 | +0.52(+1.17%) |
May 14, 2024 | 44.20 | 44.24 | 44.20 | 44.24 | 398 | +0.25(+0.56%) |
May 13, 2024 | 44.04 | 44.04 | 43.99 | 43.99 | 563 | -0.05(-0.10%) |
May 10, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 100 | +0.11(+0.25%) |
May 09, 2024 | 43.66 | 43.93 | 43.66 | 43.93 | 870 | +0.22(+0.50%) |
May 08, 2024 | 43.68 | 43.71 | 43.61 | 43.71 | 1,238 | -0.01(-0.03%) |
May 07, 2024 | 43.67 | 43.72 | 43.67 | 43.72 | 802 | +0.10(+0.22%) |
May 06, 2024 | 43.46 | 43.62 | 43.46 | 43.62 | 465 | +0.43(+0.99%) |
May 03, 2024 | 43.18 | 43.20 | 43.18 | 43.20 | 204 | +0.57(+1.34%) |
May 02, 2024 | 42.63 | 42.63 | 42.60 | 42.63 | 622 | +0.32(+0.76%) |