Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 100 | -0.20(-0.43%) |
Jul 18, 2024 | 47.31 | 48.04 | 46.90 | 46.90 | 565 | +0.09(+0.18%) |
Jul 17, 2024 | 46.18 | 47.50 | 46.18 | 46.81 | 1,141 | -0.80(-1.67%) |
Jul 16, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 63 | +0.23(+0.50%) |
Jul 15, 2024 | 45.00 | 47.73 | 45.00 | 47.38 | 421 | +0.17(+0.37%) |
Jul 12, 2024 | 47.42 | 48.26 | 47.19 | 47.20 | 2,774 | +0.35(+0.74%) |
Jul 11, 2024 | 45.72 | 46.85 | 45.72 | 46.85 | 457 | -0.50(-1.06%) |
Jul 10, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 396 | +1.06(+2.30%) |
Jul 09, 2024 | 46.06 | 46.30 | 46.06 | 46.30 | 42 | -1.12(-2.37%) |
Jul 08, 2024 | 45.80 | 47.52 | 45.65 | 47.42 | 1,075 | +2.52(+5.61%) |
Jul 05, 2024 | 46.45 | 48.12 | 44.90 | 44.90 | 269 | -0.03(-0.07%) |
Jul 03, 2024 | 45.97 | 47.00 | 44.93 | 44.93 | 125 | -0.85(-1.86%) |
Jul 02, 2024 | 46.09 | 46.09 | 45.05 | 45.78 | 2,693 | +0.06(+0.13%) |
Jul 01, 2024 | 46.70 | 46.70 | 45.00 | 45.72 | 100 | -0.48(-1.04%) |
Jun 28, 2024 | 45.01 | 46.20 | 44.51 | 46.20 | 400 | +1.20(+2.67%) |
Jun 27, 2024 | 45.25 | 45.25 | 45.00 | 45.00 | 251 | -0.26(-0.57%) |
Jun 26, 2024 | 45.01 | 45.26 | 44.00 | 45.26 | 148 | -0.59(-1.28%) |
Jun 25, 2024 | 44.80 | 45.84 | 44.80 | 45.84 | 1,687 | -0.50(-1.08%) |
Jun 24, 2024 | 46.25 | 46.34 | 46.23 | 46.34 | 141 | +0.12(+0.25%) |
Jun 21, 2024 | 46.28 | 46.28 | 44.96 | 46.23 | 1,088 | -0.06(-0.13%) |
Jun 20, 2024 | 46.76 | 46.76 | 45.58 | 46.29 | 1,423 | -1.42(-2.98%) |
Jun 18, 2024 | 44.88 | 47.71 | 44.88 | 47.71 | 651 | +2.15(+4.71%) |
Jun 17, 2024 | 45.56 | 46.20 | 45.38 | 45.56 | 45,402 | -0.35(-0.76%) |
Jun 14, 2024 | 46.00 | 46.00 | 44.52 | 45.91 | 910 | -2.43(-5.03%) |
Jun 13, 2024 | 47.92 | 48.34 | 46.49 | 48.34 | 5,546 | -5.96(-10.98%) |
Jun 12, 2024 | 53.51 | 54.30 | 52.22 | 54.30 | 341 | +0.98(+1.84%) |
Jun 11, 2024 | 52.13 | 53.32 | 50.75 | 53.32 | 824 | -1.48(-2.70%) |
Jun 10, 2024 | 51.68 | 54.80 | 51.68 | 54.80 | 673 | +2.30(+4.38%) |
Jun 07, 2024 | 54.00 | 54.80 | 52.50 | 52.50 | 66,342 | -1.70(-3.13%) |
Jun 06, 2024 | 53.91 | 54.20 | 53.91 | 54.20 | 125 | +0.12(+0.21%) |
Jun 05, 2024 | 53.59 | 54.08 | 53.59 | 54.08 | 486 | -0.45(-0.83%) |
Jun 04, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 576 | +0.87(+1.62%) |
Jun 03, 2024 | 56.00 | 56.00 | 53.66 | 53.66 | 14 | -0.91(-1.67%) |
May 31, 2024 | 54.57 | 54.57 | 53.57 | 54.57 | 500 | -0.95(-1.71%) |
May 30, 2024 | 53.30 | 55.52 | 52.89 | 55.52 | 86 | +1.21(+2.23%) |
May 29, 2024 | 53.59 | 54.31 | 53.59 | 54.31 | 26 | -1.01(-1.83%) |
May 28, 2024 | 53.95 | 55.32 | 53.95 | 55.32 | 1,480 | +2.92(+5.58%) |
May 24, 2024 | 52.50 | 52.50 | 52.26 | 52.40 | 4,228 | +1.05(+2.05%) |
May 23, 2024 | 52.29 | 52.29 | 51.34 | 51.34 | 51 | -1.04(-1.99%) |
May 22, 2024 | 51.70 | 52.65 | 51.70 | 52.38 | 6,516 | -1.16(-2.17%) |
May 21, 2024 | 53.85 | 54.20 | 53.54 | 53.54 | 1,795 | +0.50(+0.95%) |
May 20, 2024 | 53.70 | 54.35 | 53.04 | 53.04 | 694 | -1.27(-2.34%) |
May 17, 2024 | 54.75 | 54.75 | 54.31 | 54.31 | 100 | +0.05(+0.09%) |
May 16, 2024 | 55.00 | 55.00 | 53.76 | 54.26 | 8,836 | -0.24(-0.44%) |
May 15, 2024 | 54.89 | 54.89 | 53.95 | 54.50 | 299 | +0.45(+0.82%) |
May 14, 2024 | 54.82 | 54.82 | 54.05 | 54.05 | 52 | +0.15(+0.29%) |
May 13, 2024 | 53.59 | 53.90 | 53.59 | 53.90 | 256 | +0.35(+0.65%) |
May 10, 2024 | 54.50 | 54.50 | 53.55 | 53.55 | 376 | +0.03(+0.06%) |
May 09, 2024 | 52.49 | 54.60 | 52.49 | 53.52 | 160 | +0.93(+1.76%) |
May 08, 2024 | 52.61 | 52.61 | 52.04 | 52.59 | 358 | -0.91(-1.69%) |
May 07, 2024 | 53.77 | 53.77 | 53.50 | 53.50 | 177 | +0.77(+1.46%) |
May 06, 2024 | 53.00 | 53.50 | 52.73 | 52.73 | 261 | -0.07(-0.14%) |
May 03, 2024 | 53.45 | 53.45 | 52.25 | 52.80 | 100 | +1.80(+3.53%) |
May 02, 2024 | 51.55 | 51.55 | 50.91 | 51.00 | 497 | -0.50(-0.97%) |