Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 107 | -0.19(-0.41%) |
Jul 26, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 100 | +0.94(+2.10%) |
Jul 25, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 25 | -0.26(-0.58%) |
Jul 24, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 30 | -0.72(-1.58%) |
Jul 23, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 8 | -0.20(-0.44%) |
Jul 22, 2024 | 45.85 | 46.00 | 45.76 | 46.00 | 1,093 | +0.57(+1.25%) |
Jul 19, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 100 | -0.20(-0.44%) |
Jul 18, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 61 | -0.32(-0.70%) |
Jul 17, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 28 | -0.82(-1.76%) |
Jul 16, 2024 | 46.10 | 46.78 | 46.10 | 46.78 | 462 | +0.73(+1.58%) |
Jul 15, 2024 | 46.48 | 46.48 | 46.05 | 46.05 | 378 | -0.59(-1.27%) |
Jul 12, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | +0.49(+1.06%) |
Jul 11, 2024 | 46.23 | 46.23 | 46.16 | 46.16 | 380 | +0.52(+1.14%) |
Jul 10, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 37 | +0.65(+1.46%) |
Jul 09, 2024 | 45.05 | 45.05 | 44.98 | 44.98 | 135 | -0.15(-0.32%) |
Jul 08, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 514 | -0.02(-0.05%) |
Jul 05, 2024 | 45.30 | 45.30 | 44.87 | 45.15 | 489 | +0.06(+0.14%) |
Jul 03, 2024 | 45.06 | 45.09 | 45.04 | 45.09 | 3,107 | +0.55(+1.23%) |
Jul 02, 2024 | 44.53 | 44.54 | 44.52 | 44.54 | 8,873 | +0.08(+0.18%) |
Jul 01, 2024 | 44.75 | 44.75 | 44.46 | 44.46 | 249 | -0.30(-0.68%) |
Jun 28, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 100 | -0.41(-0.92%) |
Jun 27, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 83 | +0.10(+0.23%) |
Jun 26, 2024 | 44.93 | 45.08 | 44.93 | 45.08 | 542 | -0.23(-0.50%) |
Jun 25, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 9 | -0.17(-0.37%) |
Jun 24, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 155 | +0.25(+0.55%) |
Jun 21, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 100 | -0.34(-0.76%) |
Jun 20, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 165 | -0.17(-0.37%) |
Jun 18, 2024 | 45.38 | 45.74 | 45.38 | 45.74 | 142 | +0.37(+0.83%) |
Jun 17, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 106 | +0.25(+0.55%) |
Jun 14, 2024 | 45.16 | 45.16 | 45.12 | 45.12 | 475 | -0.70(-1.53%) |
Jun 13, 2024 | 45.92 | 45.92 | 45.82 | 45.82 | 142 | -0.42(-0.91%) |
Jun 12, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 63 | +0.89(+1.97%) |
Jun 11, 2024 | 45.14 | 45.34 | 45.14 | 45.34 | 668 | -0.38(-0.83%) |
Jun 10, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 72 | +0.28(+0.62%) |
Jun 07, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 100 | -0.53(-1.14%) |
Jun 06, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 46 | -0.24(-0.52%) |
Jun 05, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 22 | +0.42(+0.93%) |
Jun 04, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 31 | -0.24(-0.51%) |
Jun 03, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 96 | -0.16(-0.35%) |
May 31, 2024 | 45.67 | 46.18 | 45.55 | 46.18 | 12,026 | +0.33(+0.73%) |
May 30, 2024 | 45.90 | 45.90 | 45.85 | 45.85 | 287 | +0.41(+0.91%) |
May 29, 2024 | 45.50 | 45.50 | 45.44 | 45.44 | 1,122 | -0.70(-1.51%) |
May 28, 2024 | 46.43 | 46.43 | 46.13 | 46.13 | 288 | -0.32(-0.68%) |
May 24, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | +0.63(+1.37%) |
May 23, 2024 | 46.25 | 46.25 | 45.82 | 45.82 | 4,671 | -0.01(-0.01%) |
May 22, 2024 | 46.02 | 46.04 | 45.83 | 45.83 | 2,037 | -0.01(-0.02%) |
May 21, 2024 | 45.80 | 45.84 | 45.80 | 45.84 | 231 | +0.26(+0.58%) |
May 20, 2024 | 45.57 | 45.67 | 45.57 | 45.57 | 2,030 | +0.11(+0.24%) |
May 17, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 100 | -0.04(-0.10%) |
May 16, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 102 | -0.56(-1.22%) |
May 15, 2024 | 45.78 | 46.08 | 45.78 | 46.08 | 2,643 | +0.64(+1.41%) |
May 14, 2024 | 45.41 | 45.43 | 45.41 | 45.43 | 231 | +0.35(+0.77%) |
May 13, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 109 | -0.19(-0.42%) |
May 10, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 525 | +0.10(+0.23%) |
May 09, 2024 | 45.07 | 45.17 | 45.07 | 45.17 | 10,100 | +0.49(+1.10%) |
May 08, 2024 | 44.65 | 44.68 | 44.65 | 44.68 | 191 | +0.05(+0.11%) |
May 07, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 13 | +0.23(+0.51%) |
May 06, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 10 | +0.54(+1.23%) |
May 03, 2024 | 43.89 | 43.89 | 43.87 | 43.87 | 475 | +0.59(+1.36%) |
May 02, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 10 | +0.48(+1.12%) |