Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 15 | -0.02(-0.05%) |
Jul 30, 2024 | 48.67 | 48.90 | 48.67 | 48.90 | 160 | +0.36(+0.75%) |
Jul 29, 2024 | 48.44 | 48.54 | 48.44 | 48.54 | 961 | +0.01(+0.02%) |
Jul 26, 2024 | 48.50 | 48.53 | 48.50 | 48.53 | 1,250 | +0.48(+1.00%) |
Jul 25, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.56(+1.19%) |
Jul 24, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 35 | -0.21(-0.43%) |
Jul 23, 2024 | 47.79 | 47.79 | 47.69 | 47.69 | 295 | -0.06(-0.13%) |
Jul 22, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 3 | +0.26(+0.54%) |
Jul 19, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.48(-1.00%) |
Jul 18, 2024 | 48.73 | 48.73 | 47.98 | 47.98 | 548 | -0.42(-0.87%) |
Jul 17, 2024 | 48.48 | 48.48 | 48.40 | 48.40 | 182 | +0.42(+0.88%) |
Jul 16, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 35 | +0.97(+2.06%) |
Jul 15, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 258 | +0.02(+0.04%) |
Jul 12, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 100 | +0.51(+1.10%) |
Jul 11, 2024 | 45.34 | 46.48 | 45.34 | 46.48 | 884 | +0.93(+2.03%) |
Jul 10, 2024 | 45.39 | 45.55 | 45.39 | 45.55 | 111 | +0.58(+1.28%) |
Jul 09, 2024 | 44.95 | 44.98 | 44.95 | 44.98 | 827 | -0.14(-0.32%) |
Jul 08, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 34 | +0.03(+0.08%) |
Jul 05, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 100 | -0.03(-0.08%) |
Jul 03, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 170 | -0.10(-0.22%) |
Jul 02, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 118 | +0.17(+0.39%) |
Jul 01, 2024 | 45.03 | 45.06 | 45.03 | 45.05 | 704 | -0.39(-0.86%) |
Jun 28, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 100 | +0.06(+0.13%) |
Jun 27, 2024 | 45.25 | 45.38 | 45.21 | 45.38 | 798 | +0.31(+0.69%) |
Jun 26, 2024 | 45.40 | 45.40 | 45.07 | 45.07 | 684 | -0.48(-1.06%) |
Jun 25, 2024 | 45.72 | 45.72 | 45.55 | 45.55 | 6,903 | -0.67(-1.44%) |
Jun 24, 2024 | 46.38 | 46.38 | 46.22 | 46.22 | 353 | +0.37(+0.80%) |
Jun 21, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 121 | +0.09(+0.20%) |
Jun 20, 2024 | 45.53 | 45.81 | 45.53 | 45.76 | 662 | +0.15(+0.33%) |
Jun 18, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 223 | +0.11(+0.24%) |
Jun 17, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 307 | +0.37(+0.81%) |
Jun 14, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 384 | -0.34(-0.74%) |
Jun 13, 2024 | 45.43 | 45.48 | 45.42 | 45.48 | 780 | -0.10(-0.22%) |
Jun 12, 2024 | 45.86 | 45.86 | 45.57 | 45.57 | 1,884 | +0.13(+0.28%) |
Jun 11, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 279 | -0.13(-0.28%) |
Jun 10, 2024 | 45.43 | 45.62 | 45.43 | 45.57 | 780 | -0.14(-0.32%) |
Jun 07, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 100 | -0.07(-0.16%) |
Jun 06, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 87 | -0.09(-0.20%) |
Jun 05, 2024 | 45.79 | 45.88 | 45.79 | 45.88 | 393 | -0.09(-0.20%) |
Jun 04, 2024 | 46.02 | 46.02 | 45.92 | 45.98 | 792 | -0.08(-0.17%) |
Jun 03, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 100 | -0.26(-0.56%) |
May 31, 2024 | 45.83 | 46.32 | 45.83 | 46.32 | 165 | +0.90(+1.98%) |
May 30, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 2 | +0.36(+0.79%) |
May 29, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 56 | -0.54(-1.19%) |
May 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 85 | -0.56(-1.20%) |
May 24, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 142 | -0.02(-0.05%) |
May 23, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 5 | -0.85(-1.81%) |
May 22, 2024 | 47.22 | 47.25 | 47.03 | 47.03 | 2,512 | -0.35(-0.73%) |
May 21, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 122 | -0.09(-0.19%) |
May 20, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 268 | -0.18(-0.38%) |
May 17, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 100 | -0.00(-0.01%) |
May 16, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 24 | +0.23(+0.49%) |
May 15, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 5 | +0.05(+0.11%) |
May 14, 2024 | 47.33 | 47.37 | 47.33 | 47.37 | 284 | +0.00(+0.00%) |
May 13, 2024 | 47.51 | 47.51 | 47.37 | 47.37 | 445 | -0.13(-0.26%) |
May 10, 2024 | 47.44 | 47.49 | 47.44 | 47.49 | 103 | +0.18(+0.38%) |
May 09, 2024 | 47.07 | 47.31 | 47.07 | 47.31 | 729 | +0.47(+1.00%) |
May 08, 2024 | 46.72 | 46.84 | 46.72 | 46.84 | 303 | +0.07(+0.14%) |
May 07, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 112 | +0.27(+0.58%) |
May 06, 2024 | 46.35 | 46.51 | 46.35 | 46.51 | 242 | +0.13(+0.28%) |
May 03, 2024 | 46.33 | 46.38 | 46.32 | 46.38 | 1,261 | +0.19(+0.41%) |
May 02, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 1 | +0.15(+0.33%) |