Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 45.74 | 45.79 | 45.65 | 45.65 | 1,203 | +0.46(+1.01%) |
Jul 11, 2024 | 45.21 | 45.26 | 45.19 | 45.19 | 1,557 | +0.16(+0.36%) |
Jul 10, 2024 | 44.83 | 45.03 | 44.83 | 45.03 | 809 | +0.50(+1.13%) |
Jul 09, 2024 | 44.68 | 44.68 | 44.50 | 44.53 | 1,573 | +0.01(+0.02%) |
Jul 08, 2024 | 44.62 | 44.62 | 44.52 | 44.52 | 3,477 | -0.08(-0.17%) |
Jul 05, 2024 | 44.51 | 44.60 | 44.51 | 44.60 | 691 | +0.14(+0.31%) |
Jul 03, 2024 | 44.26 | 44.46 | 44.26 | 44.46 | 3,651 | +0.40(+0.90%) |
Jul 02, 2024 | 44.00 | 44.06 | 44.00 | 44.06 | 358 | +0.21(+0.48%) |
Jul 01, 2024 | 44.15 | 44.15 | 43.82 | 43.85 | 7,958 | -0.28(-0.64%) |
Jun 28, 2024 | 44.14 | 44.30 | 44.13 | 44.13 | 4,820 | +0.01(+0.03%) |
Jun 27, 2024 | 44.11 | 44.16 | 44.11 | 44.12 | 2,883 | +0.04(+0.09%) |
Jun 26, 2024 | 44.01 | 44.09 | 44.01 | 44.09 | 2,018 | -0.16(-0.36%) |
Jun 25, 2024 | 44.14 | 44.27 | 44.14 | 44.24 | 4,161 | +0.05(+0.11%) |
Jun 24, 2024 | 44.32 | 44.42 | 44.19 | 44.19 | 3,116 | +0.13(+0.28%) |
Jun 21, 2024 | 44.03 | 44.07 | 43.95 | 44.07 | 3,162 | -0.09(-0.20%) |
Jun 20, 2024 | 44.30 | 44.30 | 44.16 | 44.16 | 3,471 | -0.22(-0.49%) |
Jun 18, 2024 | 44.17 | 44.38 | 44.17 | 44.38 | 11,958 | +0.24(+0.55%) |
Jun 17, 2024 | 43.77 | 44.13 | 43.73 | 44.13 | 7,231 | +0.15(+0.35%) |
Jun 14, 2024 | 43.91 | 44.00 | 43.89 | 43.98 | 4,584 | -0.26(-0.59%) |
Jun 13, 2024 | 44.46 | 44.46 | 44.16 | 44.24 | 1,514 | -0.56(-1.25%) |
Jun 12, 2024 | 44.93 | 44.98 | 44.70 | 44.80 | 3,770 | +0.56(+1.26%) |
Jun 11, 2024 | 44.30 | 44.30 | 44.24 | 44.24 | 2,102 | -0.20(-0.46%) |
Jun 10, 2024 | 44.08 | 44.49 | 44.08 | 44.45 | 3,508 | +0.20(+0.46%) |
Jun 07, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 182 | -0.31(-0.70%) |
Jun 06, 2024 | 44.54 | 44.57 | 44.50 | 44.55 | 2,681 | -0.05(-0.12%) |
Jun 05, 2024 | 44.40 | 44.61 | 44.32 | 44.61 | 2,796 | +0.36(+0.81%) |
Jun 04, 2024 | 44.25 | 44.25 | 44.12 | 44.25 | 2,678 | +0.02(+0.04%) |
Jun 03, 2024 | 44.32 | 44.32 | 44.15 | 44.23 | 4,794 | +0.00(+0.00%) |
May 31, 2024 | 44.18 | 44.23 | 43.91 | 44.23 | 1,006 | +0.27(+0.61%) |
May 30, 2024 | 44.02 | 44.02 | 43.85 | 43.96 | 1,396 | +0.07(+0.17%) |
May 29, 2024 | 44.00 | 44.00 | 43.89 | 43.89 | 4,644 | -0.58(-1.31%) |
May 28, 2024 | 44.75 | 44.75 | 44.42 | 44.47 | 2,751 | -0.22(-0.49%) |
May 24, 2024 | 44.60 | 44.74 | 44.60 | 44.69 | 1,741 | +0.28(+0.62%) |
May 23, 2024 | 45.03 | 45.03 | 44.36 | 44.41 | 2,106 | -0.38(-0.84%) |
May 22, 2024 | 44.82 | 44.88 | 44.70 | 44.79 | 5,774 | -0.27(-0.60%) |
May 21, 2024 | 45.04 | 45.06 | 45.01 | 45.06 | 2,513 | -0.07(-0.16%) |
May 20, 2024 | 44.97 | 45.17 | 44.97 | 45.13 | 3,505 | +0.17(+0.38%) |
May 17, 2024 | 44.90 | 44.96 | 44.87 | 44.96 | 3,998 | +0.04(+0.09%) |
May 16, 2024 | 45.05 | 45.05 | 44.92 | 44.92 | 1,383 | -0.23(-0.51%) |
May 15, 2024 | 44.91 | 45.15 | 44.91 | 45.15 | 5,555 | +0.49(+1.09%) |
May 14, 2024 | 44.52 | 44.66 | 44.48 | 44.66 | 3,637 | +0.30(+0.67%) |
May 13, 2024 | 44.47 | 44.52 | 44.36 | 44.36 | 4,703 | -0.10(-0.22%) |
May 10, 2024 | 44.49 | 44.59 | 44.42 | 44.46 | 4,628 | -0.06(-0.13%) |
May 09, 2024 | 44.21 | 44.52 | 44.21 | 44.52 | 18,973 | +0.35(+0.79%) |
May 08, 2024 | 44.03 | 44.19 | 44.03 | 44.17 | 35,113 | -0.02(-0.04%) |
May 07, 2024 | 44.20 | 44.27 | 44.15 | 44.19 | 3,861 | +0.08(+0.18%) |
May 06, 2024 | 44.02 | 44.11 | 44.00 | 44.11 | 6,169 | +0.32(+0.72%) |
May 03, 2024 | 43.80 | 43.83 | 43.66 | 43.79 | 5,980 | +0.54(+1.26%) |
May 02, 2024 | 43.15 | 43.29 | 42.99 | 43.25 | 81,889 | +0.49(+1.15%) |