Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.42 | 46.42 | 46.33 | 46.40 | 3,242 | -0.01(-0.03%) |
Jul 18, 2024 | 46.50 | 46.50 | 46.41 | 46.41 | 2,656 | -0.11(-0.23%) |
Jul 17, 2024 | 46.53 | 46.54 | 46.49 | 46.52 | 1,930 | -0.06(-0.12%) |
Jul 16, 2024 | 46.55 | 46.59 | 46.54 | 46.58 | 2,316 | +0.14(+0.29%) |
Jul 15, 2024 | 46.43 | 46.44 | 46.34 | 46.44 | 2,369 | -0.01(-0.02%) |
Jul 12, 2024 | 46.29 | 46.45 | 46.29 | 46.45 | 4,446 | +0.06(+0.12%) |
Jul 11, 2024 | 46.30 | 46.39 | 46.30 | 46.39 | 3,161 | +0.22(+0.48%) |
Jul 10, 2024 | 46.18 | 46.19 | 46.14 | 46.17 | 2,493 | +0.05(+0.11%) |
Jul 09, 2024 | 46.15 | 46.15 | 46.08 | 46.12 | 6,032 | -0.03(-0.07%) |
Jul 08, 2024 | 46.13 | 46.17 | 46.12 | 46.15 | 6,198 | -0.01(-0.03%) |
Jul 05, 2024 | 46.15 | 46.16 | 46.09 | 46.16 | 1,264 | +0.14(+0.31%) |
Jul 03, 2024 | 45.95 | 46.02 | 45.95 | 46.02 | 1,693 | +0.07(+0.15%) |
Jul 02, 2024 | 45.89 | 45.95 | 45.86 | 45.95 | 3,551 | +0.15(+0.33%) |
Jul 01, 2024 | 45.90 | 45.90 | 45.79 | 45.80 | 4,153 | -0.27(-0.59%) |
Jun 28, 2024 | 46.18 | 46.18 | 46.07 | 46.07 | 2,916 | -0.06(-0.12%) |
Jun 27, 2024 | 46.11 | 46.14 | 46.08 | 46.13 | 2,578 | +0.01(+0.02%) |
Jun 26, 2024 | 46.11 | 46.14 | 46.06 | 46.12 | 4,658 | -0.06(-0.13%) |
Jun 25, 2024 | 46.16 | 46.19 | 46.12 | 46.18 | 4,398 | +0.05(+0.12%) |
Jun 24, 2024 | 46.19 | 46.19 | 46.12 | 46.12 | 1,323 | -0.02(-0.04%) |
Jun 21, 2024 | 46.12 | 46.16 | 46.07 | 46.15 | 2,916 | +0.06(+0.14%) |
Jun 20, 2024 | 46.09 | 46.10 | 46.02 | 46.08 | 1,510 | -0.04(-0.08%) |
Jun 18, 2024 | 46.10 | 46.12 | 46.05 | 46.12 | 3,974 | +0.15(+0.32%) |
Jun 17, 2024 | 45.89 | 45.97 | 45.87 | 45.97 | 2,455 | +0.02(+0.05%) |
Jun 14, 2024 | 45.96 | 46.04 | 45.91 | 45.95 | 6,519 | -0.10(-0.22%) |
Jun 13, 2024 | 46.13 | 46.13 | 46.01 | 46.05 | 5,032 | -0.01(-0.02%) |
Jun 12, 2024 | 46.16 | 46.16 | 46.06 | 46.06 | 3,331 | +0.13(+0.28%) |
Jun 11, 2024 | 45.82 | 45.93 | 45.79 | 45.93 | 2,514 | +0.07(+0.15%) |
Jun 10, 2024 | 45.72 | 45.86 | 45.72 | 45.86 | 4,282 | +0.03(+0.07%) |
Jun 07, 2024 | 45.81 | 45.86 | 45.78 | 45.83 | 5,313 | -0.09(-0.19%) |
Jun 06, 2024 | 45.94 | 45.95 | 45.91 | 45.91 | 896 | -0.06(-0.13%) |
Jun 05, 2024 | 45.90 | 45.98 | 45.90 | 45.98 | 2,848 | +0.10(+0.21%) |
Jun 04, 2024 | 45.85 | 45.89 | 45.71 | 45.88 | 95,399 | +0.03(+0.07%) |
Jun 03, 2024 | 45.84 | 45.87 | 45.78 | 45.85 | 1,891 | +0.13(+0.28%) |
May 31, 2024 | 45.62 | 45.72 | 45.62 | 45.72 | 2,451 | +0.15(+0.33%) |
May 30, 2024 | 45.54 | 45.64 | 45.51 | 45.57 | 13,428 | +0.11(+0.25%) |
May 29, 2024 | 45.50 | 45.50 | 45.45 | 45.46 | 4,392 | -0.10(-0.22%) |
May 28, 2024 | 45.72 | 45.72 | 45.56 | 45.56 | 1,803 | -0.14(-0.31%) |
May 24, 2024 | 45.65 | 45.72 | 45.65 | 45.70 | 1,248 | +0.12(+0.27%) |
May 23, 2024 | 45.69 | 45.71 | 45.58 | 45.58 | 7,381 | -0.16(-0.35%) |
May 22, 2024 | 45.74 | 45.75 | 45.70 | 45.74 | 4,267 | -0.03(-0.07%) |
May 21, 2024 | 45.88 | 45.88 | 45.77 | 45.77 | 6,145 | -0.02(-0.05%) |
May 20, 2024 | 45.69 | 45.81 | 45.69 | 45.79 | 4,403 | -0.02(-0.04%) |
May 17, 2024 | 45.78 | 45.81 | 45.75 | 45.81 | 2,108 | +0.01(+0.02%) |
May 16, 2024 | 45.85 | 45.85 | 45.79 | 45.80 | 3,065 | -0.05(-0.11%) |
May 15, 2024 | 45.74 | 45.85 | 45.73 | 45.85 | 4,246 | +0.22(+0.49%) |
May 14, 2024 | 45.64 | 45.65 | 45.57 | 45.62 | 3,805 | +0.06(+0.12%) |
May 13, 2024 | 45.64 | 45.64 | 45.57 | 45.57 | 2,653 | +0.02(+0.04%) |
May 10, 2024 | 45.61 | 45.61 | 45.53 | 45.55 | 6,400 | -0.12(-0.26%) |
May 09, 2024 | 45.61 | 45.67 | 45.59 | 45.67 | 3,992 | +0.04(+0.09%) |
May 08, 2024 | 45.69 | 45.69 | 45.59 | 45.63 | 4,362 | -0.08(-0.18%) |
May 07, 2024 | 45.76 | 45.77 | 45.71 | 45.71 | 2,331 | +0.03(+0.06%) |
May 06, 2024 | 45.70 | 45.74 | 45.67 | 45.68 | 4,506 | +0.05(+0.11%) |
May 03, 2024 | 45.58 | 45.64 | 45.58 | 45.63 | 1,440 | +0.17(+0.38%) |
May 02, 2024 | 45.29 | 45.46 | 45.28 | 45.46 | 3,261 | +0.20(+0.45%) |