Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 47.15 | 47.17 | 47.09 | 47.14 | 4,812 | -0.02(-0.03%) |
Jul 12, 2024 | 47.02 | 47.15 | 47.02 | 47.15 | 2,792 | +0.12(+0.26%) |
Jul 11, 2024 | 47.05 | 47.05 | 46.96 | 47.03 | 5,052 | +0.23(+0.48%) |
Jul 10, 2024 | 46.73 | 46.82 | 46.73 | 46.80 | 4,810 | +0.08(+0.17%) |
Jul 09, 2024 | 46.77 | 46.77 | 46.69 | 46.73 | 2,701 | -0.02(-0.05%) |
Jul 08, 2024 | 46.77 | 46.80 | 46.72 | 46.75 | 3,014 | -0.04(-0.08%) |
Jul 05, 2024 | 46.68 | 46.79 | 46.65 | 46.79 | 3,539 | +0.16(+0.34%) |
Jul 03, 2024 | 46.56 | 46.63 | 46.56 | 46.63 | 907 | +0.09(+0.20%) |
Jul 02, 2024 | 46.43 | 46.54 | 46.39 | 46.54 | 5,490 | +0.12(+0.25%) |
Jul 01, 2024 | 46.52 | 46.52 | 46.42 | 46.42 | 3,695 | -0.03(-0.06%) |
Jun 28, 2024 | 46.49 | 46.57 | 46.41 | 46.45 | 4,056 | -0.07(-0.14%) |
Jun 27, 2024 | 46.33 | 46.56 | 46.33 | 46.52 | 7,461 | +0.05(+0.11%) |
Jun 26, 2024 | 46.44 | 46.50 | 46.45 | 46.46 | 1,237 | -0.14(-0.30%) |
Jun 25, 2024 | 46.56 | 46.64 | 46.55 | 46.60 | 3,547 | +0.04(+0.08%) |
Jun 24, 2024 | 46.57 | 46.65 | 46.56 | 46.56 | 1,709 | -0.06(-0.13%) |
Jun 21, 2024 | 46.58 | 46.62 | 46.52 | 46.62 | 2,965 | +0.02(+0.04%) |
Jun 20, 2024 | 46.64 | 46.64 | 46.51 | 46.60 | 4,034 | -0.04(-0.09%) |
Jun 18, 2024 | 46.49 | 46.67 | 46.48 | 46.65 | 6,483 | +0.15(+0.33%) |
Jun 17, 2024 | 46.53 | 46.54 | 46.36 | 46.49 | 3,180 | +0.01(+0.02%) |
Jun 14, 2024 | 46.44 | 46.48 | 46.37 | 46.48 | 4,459 | -0.13(-0.28%) |
Jun 13, 2024 | 46.77 | 46.77 | 46.53 | 46.61 | 2,696 | -0.02(-0.03%) |
Jun 12, 2024 | 46.76 | 46.76 | 46.62 | 46.63 | 3,023 | +0.23(+0.49%) |
Jun 11, 2024 | 46.34 | 46.41 | 46.28 | 46.40 | 5,222 | +0.04(+0.08%) |
Jun 10, 2024 | 46.21 | 46.36 | 46.21 | 46.36 | 2,812 | +0.05(+0.12%) |
Jun 07, 2024 | 46.28 | 46.37 | 46.26 | 46.31 | 4,090 | -0.15(-0.32%) |
Jun 06, 2024 | 46.45 | 46.46 | 46.41 | 46.46 | 1,466 | -0.03(-0.07%) |
Jun 05, 2024 | 46.38 | 46.49 | 46.37 | 46.49 | 2,495 | +0.17(+0.36%) |
Jun 04, 2024 | 46.24 | 46.39 | 46.24 | 46.32 | 2,901 | -0.03(-0.07%) |
Jun 03, 2024 | 46.24 | 46.36 | 46.24 | 46.36 | 2,552 | +0.16(+0.34%) |
May 31, 2024 | 46.10 | 46.24 | 46.08 | 46.20 | 1,682 | +0.25(+0.54%) |
May 30, 2024 | 46.01 | 46.02 | 45.85 | 45.95 | 1,831 | +0.11(+0.23%) |
May 29, 2024 | 45.80 | 45.93 | 45.72 | 45.84 | 3,196 | -0.15(-0.33%) |
May 28, 2024 | 46.17 | 46.18 | 45.99 | 45.99 | 4,527 | -0.15(-0.32%) |
May 24, 2024 | 46.00 | 46.16 | 46.00 | 46.14 | 2,485 | +0.13(+0.28%) |
May 23, 2024 | 46.18 | 46.18 | 46.01 | 46.01 | 2,875 | -0.15(-0.32%) |
May 22, 2024 | 46.15 | 46.23 | 46.15 | 46.16 | 2,165 | -0.10(-0.21%) |
May 21, 2024 | 46.24 | 46.35 | 46.24 | 46.26 | 2,866 | +0.01(+0.02%) |
May 20, 2024 | 46.34 | 46.34 | 46.15 | 46.25 | 3,550 | +0.02(+0.04%) |
May 17, 2024 | 46.22 | 46.27 | 46.16 | 46.23 | 5,778 | +0.01(+0.02%) |
May 16, 2024 | 46.27 | 46.28 | 46.22 | 46.22 | 3,160 | -0.09(-0.19%) |
May 15, 2024 | 46.14 | 46.31 | 46.14 | 46.31 | 3,751 | +0.23(+0.49%) |
May 14, 2024 | 46.04 | 46.11 | 46.04 | 46.08 | 1,527 | +0.11(+0.24%) |
May 13, 2024 | 45.99 | 46.01 | 45.94 | 45.97 | 5,255 | +0.01(+0.02%) |
May 10, 2024 | 46.02 | 46.02 | 45.89 | 45.96 | 5,359 | -0.03(-0.06%) |
May 09, 2024 | 45.98 | 46.03 | 45.98 | 45.99 | 2,773 | +0.01(+0.02%) |
May 08, 2024 | 46.02 | 46.06 | 45.96 | 45.98 | 3,037 | -0.08(-0.18%) |
May 07, 2024 | 46.05 | 46.13 | 46.02 | 46.06 | 4,201 | +0.00(+0.01%) |
May 06, 2024 | 46.00 | 46.08 | 45.95 | 46.06 | 6,069 | +0.05(+0.11%) |
May 03, 2024 | 45.97 | 46.04 | 45.88 | 46.01 | 5,327 | +0.28(+0.60%) |
May 02, 2024 | 45.53 | 45.79 | 45.53 | 45.74 | 1,998 | +0.21(+0.46%) |