Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 46.33 | 46.75 | 46.33 | 46.75 | 1,234 | +0.17(+0.36%) |
Jul 15, 2024 | 46.71 | 46.77 | 46.45 | 46.58 | 3,055 | -0.30(-0.64%) |
Jul 12, 2024 | 46.98 | 46.99 | 46.85 | 46.88 | 1,789 | +0.66(+1.43%) |
Jul 11, 2024 | 46.27 | 46.51 | 46.20 | 46.22 | 3,614 | +0.18(+0.39%) |
Jul 10, 2024 | 45.87 | 46.08 | 45.85 | 46.04 | 8,454 | +0.63(+1.39%) |
Jul 09, 2024 | 45.38 | 45.48 | 45.19 | 45.41 | 2,794 | +0.35(+0.78%) |
Jul 08, 2024 | 45.34 | 45.34 | 45.06 | 45.06 | 2,169 | -0.48(-1.05%) |
Jul 05, 2024 | 45.45 | 45.54 | 45.24 | 45.54 | 3,604 | -0.01(-0.02%) |
Jul 03, 2024 | 45.23 | 45.65 | 45.23 | 45.55 | 2,462 | +0.37(+0.82%) |
Jul 02, 2024 | 45.00 | 45.20 | 45.00 | 45.18 | 3,753 | +0.06(+0.13%) |
Jul 01, 2024 | 45.37 | 45.37 | 45.12 | 45.12 | 3,997 | -0.34(-0.75%) |
Jun 28, 2024 | 45.37 | 45.54 | 45.31 | 45.46 | 4,211 | +0.11(+0.24%) |
Jun 27, 2024 | 45.37 | 45.51 | 45.26 | 45.35 | 1,980 | -0.02(-0.04%) |
Jun 26, 2024 | 45.30 | 45.37 | 45.18 | 45.37 | 3,217 | -0.14(-0.31%) |
Jun 25, 2024 | 45.37 | 45.65 | 45.19 | 45.51 | 4,676 | +0.13(+0.29%) |
Jun 24, 2024 | 45.28 | 45.62 | 45.18 | 45.38 | 4,356 | -0.24(-0.53%) |
Jun 21, 2024 | 45.38 | 45.62 | 45.38 | 45.62 | 2,274 | -0.01(-0.02%) |
Jun 20, 2024 | 45.72 | 45.84 | 45.52 | 45.63 | 2,359 | -0.38(-0.83%) |
Jun 18, 2024 | 45.49 | 46.01 | 45.49 | 46.01 | 4,319 | +1.00(+2.22%) |
Jun 17, 2024 | 45.23 | 45.28 | 44.90 | 45.01 | 10,009 | -0.69(-1.52%) |
Jun 14, 2024 | 45.51 | 45.87 | 45.36 | 45.70 | 3,863 | -0.34(-0.73%) |
Jun 13, 2024 | 45.86 | 46.04 | 45.84 | 46.04 | 2,407 | -0.26(-0.56%) |
Jun 12, 2024 | 46.39 | 46.46 | 46.18 | 46.30 | 2,844 | +0.79(+1.74%) |
Jun 11, 2024 | 45.24 | 45.51 | 45.05 | 45.51 | 5,086 | -0.13(-0.28%) |
Jun 10, 2024 | 45.11 | 45.73 | 45.11 | 45.64 | 20,247 | +0.11(+0.25%) |
Jun 07, 2024 | 46.14 | 46.14 | 45.35 | 45.52 | 18,496 | -1.42(-3.02%) |
Jun 06, 2024 | 46.71 | 47.03 | 46.70 | 46.94 | 16,234 | -0.52(-1.10%) |
Jun 05, 2024 | 47.27 | 47.48 | 47.03 | 47.46 | 5,052 | +1.31(+2.85%) |
Jun 04, 2024 | 46.00 | 46.15 | 45.96 | 46.15 | 3,500 | +0.09(+0.19%) |
Jun 03, 2024 | 46.15 | 46.33 | 45.97 | 46.06 | 12,762 | -0.24(-0.51%) |
May 31, 2024 | 46.03 | 46.30 | 45.74 | 46.30 | 15,987 | +1.72(+3.85%) |
May 30, 2024 | 44.48 | 44.86 | 44.37 | 44.58 | 8,209 | +0.00(+0.00%) |
May 29, 2024 | 44.70 | 44.81 | 44.54 | 44.58 | 7,561 | +0.27(+0.60%) |
May 28, 2024 | 44.78 | 44.78 | 44.31 | 44.31 | 6,168 | -1.04(-2.30%) |
May 24, 2024 | 45.23 | 45.35 | 45.17 | 45.35 | 4,140 | +0.56(+1.24%) |
May 23, 2024 | 45.35 | 45.35 | 44.69 | 44.80 | 5,324 | +0.30(+0.67%) |
May 22, 2024 | 44.82 | 45.00 | 44.27 | 44.50 | 10,603 | -0.46(-1.02%) |
May 21, 2024 | 44.75 | 44.96 | 44.66 | 44.96 | 6,462 | +0.11(+0.24%) |
May 20, 2024 | 45.07 | 45.15 | 44.84 | 44.85 | 9,541 | -0.69(-1.53%) |
May 17, 2024 | 45.16 | 45.54 | 45.16 | 45.54 | 4,023 | +0.35(+0.77%) |
May 16, 2024 | 45.19 | 45.35 | 45.16 | 45.19 | 2,654 | +0.14(+0.31%) |
May 15, 2024 | 44.34 | 45.15 | 44.34 | 45.06 | 24,863 | +0.49(+1.09%) |
May 14, 2024 | 44.51 | 44.61 | 44.40 | 44.57 | 1,613 | +0.06(+0.13%) |
May 13, 2024 | 44.49 | 44.51 | 44.28 | 44.51 | 2,320 | -0.43(-0.95%) |
May 10, 2024 | 45.13 | 45.13 | 44.77 | 44.94 | 2,996 | +0.00(+0.00%) |
May 09, 2024 | 44.70 | 44.96 | 44.70 | 44.94 | 1,892 | +0.21(+0.47%) |
May 08, 2024 | 44.59 | 45.04 | 44.59 | 44.73 | 1,723 | -0.21(-0.46%) |
May 07, 2024 | 45.04 | 45.04 | 44.94 | 44.94 | 5,301 | -0.20(-0.44%) |
May 06, 2024 | 45.09 | 45.26 | 44.96 | 45.13 | 16,475 | -0.27(-0.59%) |
May 03, 2024 | 45.35 | 45.56 | 45.23 | 45.40 | 1,025 | +1.02(+2.30%) |
May 02, 2024 | 44.10 | 44.68 | 44.10 | 44.38 | 3,862 | +0.66(+1.50%) |