Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 46.65 | 46.70 | 46.54 | 46.60 | 646 | -0.26(-0.55%) |
Jul 16, 2024 | 46.77 | 46.86 | 46.76 | 46.86 | 1,009 | +0.35(+0.75%) |
Jul 15, 2024 | 46.72 | 46.72 | 46.47 | 46.51 | 6,147 | +0.17(+0.37%) |
Jul 12, 2024 | 46.20 | 46.59 | 46.20 | 46.34 | 1,300 | +0.27(+0.59%) |
Jul 11, 2024 | 46.09 | 46.09 | 45.96 | 46.07 | 6,396 | -0.07(-0.15%) |
Jul 10, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 100 | +0.44(+0.96%) |
Jul 09, 2024 | 45.76 | 45.76 | 45.69 | 45.70 | 2,152 | +0.00(+0.00%) |
Jul 08, 2024 | 45.59 | 45.81 | 45.59 | 45.70 | 41,452 | +0.07(+0.15%) |
Jul 05, 2024 | 45.38 | 45.63 | 45.38 | 45.63 | 12,312 | -0.07(-0.15%) |
Jul 04, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 800 | +0.10(+0.22%) |
Jul 03, 2024 | 45.58 | 45.60 | 45.46 | 45.60 | 2,300 | +0.22(+0.48%) |
Jul 02, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 225 | +0.22(+0.49%) |
Jun 28, 2024 | 45.16 | 0 | -0.11(-0.24%) | |||
Jun 27, 2024 | 45.23 | 45.27 | 45.17 | 45.27 | 5,411 | -0.01(-0.02%) |
Jun 26, 2024 | 45.29 | 45.29 | 45.28 | 45.28 | 500 | -0.08(-0.18%) |
Jun 25, 2024 | 45.35 | 45.41 | 45.24 | 45.36 | 4,179 | -0.11(-0.24%) |
Jun 24, 2024 | 45.68 | 45.69 | 45.46 | 45.47 | 3,904 | -0.15(-0.33%) |
Jun 21, 2024 | 45.61 | 45.62 | 45.60 | 45.62 | 7,300 | -0.01(-0.02%) |
Jun 20, 2024 | 45.80 | 45.80 | 45.62 | 45.63 | 5,366 | -0.39(-0.85%) |
Jun 19, 2024 | 45.90 | 46.02 | 45.89 | 46.02 | 3,600 | +0.27(+0.59%) |
Jun 18, 2024 | 45.83 | 45.83 | 45.74 | 45.75 | 965 | +0.06(+0.13%) |
Jun 17, 2024 | 45.35 | 45.71 | 45.35 | 45.69 | 17,010 | +0.57(+1.26%) |
Jun 14, 2024 | 45.04 | 45.12 | 44.98 | 45.12 | 1,130 | -0.07(-0.15%) |
Jun 13, 2024 | 44.95 | 45.19 | 44.95 | 45.19 | 5,104 | +0.23(+0.51%) |
Jun 12, 2024 | 45.04 | 45.04 | 44.88 | 44.96 | 4,410 | +0.55(+1.24%) |
Jun 11, 2024 | 44.57 | 44.57 | 44.25 | 44.41 | 630 | -0.11(-0.25%) |
Jun 10, 2024 | 44.46 | 44.54 | 44.46 | 44.52 | 918 | +0.09(+0.20%) |
Jun 06, 2024 | 44.43 | 0 | +0.12(+0.27%) | |||
Jun 05, 2024 | 44.10 | 44.32 | 43.99 | 44.31 | 4,500 | +0.44(+1.00%) |
Jun 04, 2024 | 43.90 | 43.90 | 43.76 | 43.87 | 480 | +0.20(+0.46%) |
Jun 03, 2024 | 43.74 | 43.74 | 43.67 | 43.67 | 4,200 | +0.11(+0.25%) |
May 31, 2024 | 43.49 | 43.56 | 43.38 | 43.56 | 2,446 | +0.08(+0.18%) |
May 30, 2024 | 43.70 | 43.70 | 43.48 | 43.48 | 700 | -0.13(-0.30%) |
May 29, 2024 | 43.60 | 43.61 | 43.60 | 43.61 | 366 | -0.19(-0.43%) |
May 28, 2024 | 44.00 | 44.00 | 43.71 | 43.80 | 20,007 | -0.27(-0.61%) |
May 24, 2024 | 44.07 | 0 | -0.11(-0.25%) | |||
May 23, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 200 | -0.10(-0.23%) |
May 22, 2024 | 44.36 | 44.36 | 44.15 | 44.28 | 1,268 | -0.06(-0.14%) |
May 21, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 101 | +0.00(+0.00%) |
May 17, 2024 | 44.34 | 0 | -0.05(-0.11%) | |||
May 16, 2024 | 44.44 | 44.49 | 44.37 | 44.39 | 2,135 | +0.00(+0.00%) |
May 15, 2024 | 44.21 | 44.42 | 44.21 | 44.39 | 3,125 | +0.59(+1.35%) |
May 14, 2024 | 43.90 | 43.90 | 43.73 | 43.80 | 1,752 | +0.06(+0.14%) |
May 13, 2024 | 43.85 | 43.85 | 43.74 | 43.74 | 300 | +0.04(+0.09%) |
May 10, 2024 | 43.68 | 43.75 | 43.66 | 43.70 | 700 | +0.15(+0.34%) |
May 09, 2024 | 43.42 | 43.56 | 43.42 | 43.55 | 1,500 | +0.25(+0.58%) |
May 08, 2024 | 43.29 | 43.31 | 43.29 | 43.30 | 1,300 | -0.01(-0.02%) |
May 07, 2024 | 43.38 | 43.38 | 43.29 | 43.31 | 1,121 | +0.41(+0.96%) |
May 03, 2024 | 42.90 | 20 | +0.54(+1.27%) | |||
May 02, 2024 | 42.18 | 42.36 | 42.18 | 42.36 | 1,226 | +0.16(+0.38%) |