Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 45.61 | 45.67 | 45.61 | 45.67 | 1,234 | -0.03(-0.07%) |
Jul 12, 2024 | 45.64 | 45.73 | 45.62 | 45.70 | 1,316 | +0.10(+0.22%) |
Jul 11, 2024 | 45.54 | 45.60 | 45.54 | 45.60 | 1,260 | +0.17(+0.39%) |
Jul 10, 2024 | 45.42 | 45.42 | 45.39 | 45.42 | 376 | +0.07(+0.15%) |
Jul 09, 2024 | 45.37 | 45.37 | 45.36 | 45.36 | 966 | -0.01(-0.03%) |
Jul 08, 2024 | 45.37 | 45.46 | 45.31 | 45.37 | 2,017 | -0.06(-0.14%) |
Jul 05, 2024 | 45.34 | 45.47 | 45.34 | 45.43 | 2,275 | +0.19(+0.41%) |
Jul 03, 2024 | 45.21 | 45.25 | 45.21 | 45.25 | 961 | +0.08(+0.18%) |
Jul 02, 2024 | 45.10 | 45.16 | 45.07 | 45.16 | 1,619 | +0.11(+0.25%) |
Jul 01, 2024 | 45.07 | 45.07 | 45.03 | 45.05 | 2,086 | -0.25(-0.54%) |
Jun 28, 2024 | 45.36 | 45.36 | 45.30 | 45.30 | 658 | -0.08(-0.17%) |
Jun 27, 2024 | 45.28 | 45.37 | 45.28 | 45.37 | 1,384 | +0.07(+0.15%) |
Jun 26, 2024 | 45.34 | 45.34 | 45.31 | 45.31 | 333 | -0.09(-0.19%) |
Jun 25, 2024 | 45.39 | 45.44 | 45.39 | 45.39 | 5,074 | -0.03(-0.06%) |
Jun 24, 2024 | 45.43 | 45.44 | 45.40 | 45.42 | 2,025 | +0.01(+0.03%) |
Jun 21, 2024 | 45.29 | 45.41 | 45.29 | 45.41 | 2,881 | +0.01(+0.03%) |
Jun 20, 2024 | 45.27 | 45.40 | 45.27 | 45.39 | 2,104 | +0.01(+0.03%) |
Jun 18, 2024 | 45.29 | 45.39 | 45.29 | 45.38 | 821 | +0.11(+0.25%) |
Jun 17, 2024 | 45.28 | 45.28 | 45.17 | 45.27 | 4,384 | +0.02(+0.04%) |
Jun 14, 2024 | 45.37 | 45.37 | 45.17 | 45.25 | 5,205 | -0.18(-0.40%) |
Jun 13, 2024 | 45.37 | 45.44 | 45.37 | 45.43 | 4,366 | +0.05(+0.12%) |
Jun 12, 2024 | 45.49 | 45.49 | 45.38 | 45.38 | 1,957 | +0.21(+0.47%) |
Jun 11, 2024 | 45.16 | 45.19 | 45.16 | 45.17 | 3,438 | +0.05(+0.12%) |
Jun 10, 2024 | 45.06 | 45.11 | 45.06 | 45.11 | 3,574 | +0.02(+0.04%) |
Jun 07, 2024 | 45.06 | 45.11 | 45.06 | 45.09 | 899 | -0.16(-0.35%) |
Jun 06, 2024 | 45.25 | 45.30 | 45.24 | 45.25 | 4,525 | -0.01(-0.02%) |
Jun 05, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 388 | +0.07(+0.16%) |
Jun 04, 2024 | 45.13 | 45.19 | 45.13 | 45.19 | 1,586 | +0.05(+0.12%) |
Jun 03, 2024 | 45.12 | 45.14 | 45.09 | 45.14 | 1,177 | +0.11(+0.26%) |
May 31, 2024 | 44.96 | 45.02 | 44.96 | 45.02 | 2,205 | +0.16(+0.35%) |
May 30, 2024 | 44.88 | 44.88 | 44.87 | 44.87 | 172 | +0.12(+0.26%) |
May 29, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 187 | -0.10(-0.23%) |
May 28, 2024 | 44.99 | 44.99 | 44.85 | 44.85 | 2,713 | -0.14(-0.31%) |
May 24, 2024 | 44.96 | 44.99 | 44.96 | 44.99 | 304 | +0.12(+0.27%) |
May 23, 2024 | 44.94 | 44.99 | 44.87 | 44.87 | 2,362 | -0.11(-0.24%) |
May 22, 2024 | 45.00 | 45.03 | 44.98 | 44.98 | 609 | -0.11(-0.25%) |
May 21, 2024 | 45.15 | 45.15 | 45.09 | 45.09 | 900 | +0.00(+0.01%) |
May 20, 2024 | 45.07 | 45.10 | 45.07 | 45.09 | 3,401 | +0.03(+0.06%) |
May 17, 2024 | 45.08 | 45.08 | 45.06 | 45.06 | 482 | -0.03(-0.07%) |
May 16, 2024 | 45.09 | 45.12 | 45.09 | 45.09 | 845 | -0.08(-0.17%) |
May 15, 2024 | 45.14 | 45.17 | 45.14 | 45.17 | 2,767 | +0.19(+0.43%) |
May 14, 2024 | 44.93 | 44.98 | 44.89 | 44.98 | 1,275 | +0.11(+0.24%) |
May 13, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 93 | -0.04(-0.09%) |
May 10, 2024 | 44.91 | 44.92 | 44.91 | 44.91 | 724 | -0.07(-0.15%) |
May 09, 2024 | 44.95 | 45.00 | 44.87 | 44.98 | 1,281 | +0.04(+0.08%) |
May 08, 2024 | 44.93 | 44.98 | 44.93 | 44.94 | 2,062 | -0.08(-0.17%) |
May 07, 2024 | 45.09 | 45.09 | 44.96 | 45.02 | 573 | -0.01(-0.02%) |
May 06, 2024 | 45.02 | 45.03 | 45.02 | 45.03 | 2,217 | +0.08(+0.18%) |
May 03, 2024 | 44.97 | 44.97 | 44.88 | 44.95 | 1,638 | +0.20(+0.44%) |
May 02, 2024 | 44.64 | 44.75 | 44.64 | 44.75 | 1,914 | +0.18(+0.39%) |