Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 46.77 | 308 | -0.63(-1.33%) | |||
Jul 17, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 146 | +0.15(+0.33%) |
Jul 16, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 296 | -0.14(-0.29%) |
Jul 15, 2024 | 47.13 | 47.38 | 47.13 | 47.38 | 422 | +0.53(+1.14%) |
Jul 12, 2024 | 47.33 | 47.33 | 46.85 | 46.85 | 1,080 | +0.11(+0.24%) |
Jul 11, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 175 | -0.26(-0.55%) |
Jul 09, 2024 | 47.00 | 366 | -0.47(-0.99%) | |||
Jul 08, 2024 | 46.44 | 47.47 | 46.44 | 47.47 | 627 | +0.42(+0.89%) |
Jul 05, 2024 | 46.25 | 47.05 | 46.25 | 47.05 | 907 | +0.55(+1.19%) |
Jul 03, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 335 | +0.32(+0.69%) |
Jul 02, 2024 | 46.15 | 46.18 | 46.15 | 46.18 | 812 | -0.42(-0.90%) |
Jul 01, 2024 | 46.77 | 46.80 | 46.60 | 46.60 | 4,449 | -0.17(-0.36%) |
Jun 28, 2024 | 46.92 | 46.98 | 46.74 | 46.77 | 733 | -0.53(-1.12%) |
Jun 27, 2024 | 47.50 | 47.50 | 46.89 | 47.30 | 2,000 | +0.38(+0.82%) |
Jun 26, 2024 | 48.00 | 48.00 | 46.92 | 46.92 | 1,332 | -0.47(-1.00%) |
Jun 25, 2024 | 46.64 | 47.39 | 46.64 | 47.39 | 419 | +0.37(+0.79%) |
Jun 24, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 543 | -0.41(-0.87%) |
Jun 21, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 342 | +1.45(+3.16%) |
Jun 20, 2024 | 45.95 | 46.18 | 45.95 | 45.98 | 1,536 | -0.29(-0.62%) |
Jun 18, 2024 | 45.12 | 46.44 | 45.04 | 46.27 | 788 | +1.03(+2.27%) |
Jun 17, 2024 | 44.96 | 45.25 | 44.96 | 45.24 | 941 | +0.12(+0.27%) |
Jun 14, 2024 | 44.99 | 45.12 | 44.99 | 45.12 | 1,926 | +0.28(+0.62%) |
Jun 13, 2024 | 44.58 | 44.84 | 44.58 | 44.84 | 725 | -0.41(-0.91%) |
Jun 12, 2024 | 45.00 | 45.25 | 44.83 | 45.25 | 2,916 | +0.47(+1.04%) |
Jun 10, 2024 | 44.78 | 347 | -0.42(-0.92%) | |||
Jun 07, 2024 | 44.44 | 45.24 | 44.44 | 45.20 | 689 | +0.35(+0.77%) |
Jun 06, 2024 | 44.49 | 44.85 | 44.49 | 44.85 | 402 | -0.33(-0.72%) |
Jun 05, 2024 | 45.19 | 45.19 | 45.15 | 45.18 | 856 | +0.18(+0.40%) |
Jun 04, 2024 | 44.82 | 45.20 | 44.82 | 45.00 | 877 | +0.47(+1.06%) |
Jun 03, 2024 | 45.24 | 45.24 | 44.53 | 44.53 | 602 | -0.67(-1.48%) |
May 31, 2024 | 44.55 | 45.20 | 44.55 | 45.20 | 730 | +0.67(+1.49%) |
May 30, 2024 | 44.32 | 44.53 | 44.32 | 44.53 | 695 | -0.29(-0.65%) |
May 29, 2024 | 44.77 | 44.83 | 44.77 | 44.83 | 376 | -0.04(-0.10%) |
May 28, 2024 | 44.78 | 44.87 | 44.45 | 44.87 | 1,195 | -0.38(-0.84%) |
May 24, 2024 | 43.95 | 45.25 | 43.95 | 45.25 | 941 | +0.03(+0.08%) |
May 23, 2024 | 44.55 | 45.22 | 44.02 | 45.22 | 1,221 | -0.60(-1.32%) |
May 22, 2024 | 44.40 | 45.82 | 44.40 | 45.82 | 2,497 | +1.23(+2.75%) |
May 21, 2024 | 44.67 | 44.72 | 44.35 | 44.59 | 10,242 | -0.61(-1.36%) |
May 20, 2024 | 44.83 | 45.21 | 44.83 | 45.21 | 931 | +1.05(+2.38%) |
May 17, 2024 | 44.72 | 44.72 | 43.99 | 44.16 | 1,722 | -0.08(-0.18%) |
May 16, 2024 | 43.90 | 44.72 | 43.91 | 44.24 | 1,649 | -0.49(-1.09%) |
May 15, 2024 | 44.58 | 44.72 | 44.14 | 44.72 | 1,158 | +0.49(+1.10%) |
May 14, 2024 | 44.47 | 44.47 | 44.24 | 44.24 | 1,296 | +0.00(+0.00%) |
May 13, 2024 | 44.24 | 45.45 | 44.11 | 44.24 | 13,373 | -1.22(-2.67%) |
May 10, 2024 | 44.02 | 45.98 | 43.53 | 45.45 | 6,891 | +1.70(+3.89%) |
May 09, 2024 | 42.58 | 43.75 | 42.58 | 43.75 | 2,962 | +0.97(+2.27%) |
May 08, 2024 | 42.31 | 42.78 | 42.31 | 42.78 | 1,076 | +0.00(+0.00%) |
May 07, 2024 | 42.55 | 42.78 | 42.55 | 42.78 | 3,446 | +0.31(+0.73%) |
May 06, 2024 | 42.34 | 42.47 | 41.32 | 42.47 | 3,794 | -0.66(-1.53%) |
May 03, 2024 | 43.32 | 43.32 | 43.02 | 43.13 | 2,291 | -0.62(-1.42%) |
May 02, 2024 | 43.75 | 43.75 | 43.57 | 43.75 | 1,960 | -0.29(-0.66%) |