Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 46.84 | 46.94 | 46.84 | 46.94 | 911 | +0.41(+0.89%) |
Jul 12, 2024 | 46.66 | 46.66 | 46.53 | 46.53 | 455 | +0.43(+0.93%) |
Jul 11, 2024 | 45.54 | 46.10 | 45.54 | 46.10 | 3,111 | +0.69(+1.51%) |
Jul 10, 2024 | 45.15 | 45.41 | 45.15 | 45.41 | 1,138 | +0.46(+1.02%) |
Jul 09, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 161 | -0.21(-0.46%) |
Jul 08, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 461 | +0.26(+0.58%) |
Jul 05, 2024 | 44.81 | 44.90 | 44.74 | 44.90 | 430 | +0.04(+0.10%) |
Jul 03, 2024 | 44.81 | 44.95 | 44.81 | 44.86 | 1,162 | +0.16(+0.37%) |
Jul 02, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 366 | +0.45(+1.02%) |
Jul 01, 2024 | 44.31 | 44.31 | 44.24 | 44.24 | 366 | -0.40(-0.90%) |
Jun 28, 2024 | 44.86 | 44.86 | 44.41 | 44.65 | 1,087 | -0.05(-0.10%) |
Jun 27, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 508 | +0.15(+0.35%) |
Jun 26, 2024 | 44.43 | 44.54 | 44.22 | 44.54 | 2,931 | +0.03(+0.06%) |
Jun 25, 2024 | 44.35 | 44.51 | 44.35 | 44.51 | 427 | -0.18(-0.41%) |
Jun 24, 2024 | 45.12 | 45.12 | 44.70 | 44.70 | 343 | -0.07(-0.16%) |
Jun 21, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 181 | +0.32(+0.72%) |
Jun 20, 2024 | 44.52 | 44.52 | 44.45 | 44.45 | 10,958 | -0.18(-0.41%) |
Jun 18, 2024 | 44.44 | 44.63 | 44.44 | 44.63 | 3,731 | +0.23(+0.53%) |
Jun 17, 2024 | 43.44 | 44.40 | 42.94 | 44.40 | 982 | +0.38(+0.87%) |
Jun 14, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 161 | -0.58(-1.30%) |
Jun 13, 2024 | 44.43 | 44.59 | 44.43 | 44.59 | 1,100 | -0.55(-1.22%) |
Jun 12, 2024 | 45.20 | 45.20 | 45.14 | 45.14 | 831 | +0.37(+0.83%) |
Jun 11, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 279 | -0.16(-0.35%) |
Jun 10, 2024 | 44.64 | 44.93 | 44.64 | 44.93 | 1,296 | +0.06(+0.13%) |
Jun 07, 2024 | 44.81 | 44.87 | 44.81 | 44.87 | 2,186 | -0.12(-0.28%) |
Jun 06, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 93 | -0.38(-0.85%) |
Jun 05, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 197 | +0.34(+0.76%) |
Jun 04, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 227 | -0.25(-0.55%) |
Jun 03, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 255 | -0.07(-0.16%) |
May 31, 2024 | 45.02 | 45.36 | 45.02 | 45.36 | 460 | +0.41(+0.91%) |
May 30, 2024 | 44.57 | 44.95 | 44.57 | 44.95 | 932 | +0.46(+1.03%) |
May 29, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 171 | -0.62(-1.38%) |
May 28, 2024 | 45.55 | 45.72 | 45.08 | 45.12 | 1,297 | -0.30(-0.65%) |
May 24, 2024 | 45.22 | 45.47 | 45.22 | 45.41 | 1,842 | +0.40(+0.88%) |
May 23, 2024 | 45.11 | 45.11 | 45.02 | 45.02 | 308 | -0.58(-1.27%) |
May 22, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 130 | -0.39(-0.86%) |
May 21, 2024 | 45.89 | 45.99 | 45.89 | 45.99 | 652 | +0.08(+0.18%) |
May 20, 2024 | 45.68 | 46.00 | 45.68 | 45.91 | 619 | +0.30(+0.65%) |
May 17, 2024 | 45.46 | 45.62 | 45.46 | 45.61 | 356 | +0.06(+0.14%) |
May 16, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 483 | +0.05(+0.11%) |
May 15, 2024 | 45.79 | 45.79 | 45.39 | 45.50 | 1,286 | -0.05(-0.12%) |
May 14, 2024 | 45.45 | 45.55 | 45.45 | 45.55 | 820 | +0.60(+1.34%) |
May 13, 2024 | 45.38 | 45.38 | 44.95 | 44.95 | 515 | -0.12(-0.26%) |
May 10, 2024 | 45.24 | 45.24 | 45.07 | 45.07 | 329 | -0.15(-0.34%) |
May 09, 2024 | 45.11 | 45.22 | 45.11 | 45.22 | 467 | +0.44(+0.98%) |
May 08, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 356 | +0.20(+0.45%) |
May 07, 2024 | 44.50 | 44.58 | 44.50 | 44.58 | 825 | -0.09(-0.21%) |
May 06, 2024 | 44.62 | 44.79 | 44.59 | 44.68 | 1,582 | +0.47(+1.07%) |
May 03, 2024 | 44.17 | 44.20 | 44.17 | 44.20 | 689 | +0.38(+0.86%) |
May 02, 2024 | 43.85 | 43.85 | 43.54 | 43.82 | 783 | +0.31(+0.72%) |