Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 42.52 | 42.86 | 42.11 | 42.44 | 2,049 | -0.58(-1.34%) |
Jul 24, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 23 | -1.47(-3.30%) |
Jul 23, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 164 | -0.64(-1.42%) |
Jul 22, 2024 | 44.75 | 45.12 | 44.63 | 45.12 | 1,089 | +0.92(+2.08%) |
Jul 19, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | -0.98(-2.17%) |
Jul 18, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 327 | +0.00(+0.00%) |
Jul 17, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 222 | -1.31(-2.81%) |
Jul 16, 2024 | 46.11 | 46.49 | 46.11 | 46.49 | 457 | +0.49(+1.07%) |
Jul 15, 2024 | 46.30 | 46.30 | 46.00 | 46.00 | 2,528 | -0.30(-0.66%) |
Jul 12, 2024 | 46.51 | 46.54 | 46.30 | 46.30 | 1,750 | +0.43(+0.93%) |
Jul 11, 2024 | 45.92 | 45.92 | 45.87 | 45.87 | 184 | +0.02(+0.03%) |
Jul 10, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 115 | +0.72(+1.60%) |
Jul 09, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 54 | -0.19(-0.41%) |
Jul 08, 2024 | 45.37 | 45.50 | 45.27 | 45.32 | 2,564 | -0.01(-0.02%) |
Jul 05, 2024 | 45.37 | 45.37 | 45.16 | 45.33 | 628 | +0.36(+0.81%) |
Jul 03, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 222 | +0.57(+1.28%) |
Jul 02, 2024 | 43.87 | 44.40 | 43.87 | 44.40 | 674 | +0.23(+0.52%) |
Jul 01, 2024 | 44.44 | 44.44 | 44.17 | 44.17 | 834 | -0.03(-0.07%) |
Jun 28, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 118 | +0.06(+0.14%) |
Jun 27, 2024 | 44.21 | 44.21 | 44.08 | 44.14 | 855 | -0.14(-0.33%) |
Jun 26, 2024 | 44.27 | 44.28 | 44.27 | 44.28 | 255 | -0.16(-0.35%) |
Jun 25, 2024 | 44.31 | 44.44 | 44.31 | 44.44 | 470 | +0.09(+0.21%) |
Jun 24, 2024 | 44.57 | 44.57 | 44.35 | 44.35 | 600 | -0.21(-0.48%) |
Jun 21, 2024 | 44.48 | 44.58 | 44.48 | 44.56 | 1,228 | -0.13(-0.29%) |
Jun 20, 2024 | 44.61 | 44.69 | 44.56 | 44.69 | 4,592 | -0.48(-1.07%) |
Jun 18, 2024 | 45.20 | 45.22 | 45.18 | 45.18 | 1,575 | +0.12(+0.26%) |
Jun 17, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 28 | +0.52(+1.17%) |
Jun 14, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 270 | -0.75(-1.65%) |
Jun 13, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 114 | -0.30(-0.66%) |
Jun 12, 2024 | 45.49 | 45.59 | 45.44 | 45.59 | 510 | +0.66(+1.48%) |
Jun 11, 2024 | 44.88 | 44.92 | 44.88 | 44.92 | 151 | -0.24(-0.54%) |
Jun 10, 2024 | 44.76 | 45.17 | 44.76 | 45.17 | 446 | +0.26(+0.57%) |
Jun 07, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 100 | -0.21(-0.47%) |
Jun 06, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 143 | -0.21(-0.47%) |
Jun 05, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 38 | +0.84(+1.88%) |
Jun 04, 2024 | 44.75 | 44.75 | 44.50 | 44.50 | 258 | -0.42(-0.93%) |
Jun 03, 2024 | 44.82 | 44.91 | 44.82 | 44.91 | 297 | +0.22(+0.49%) |
May 31, 2024 | 44.33 | 44.70 | 44.33 | 44.70 | 1,182 | -0.02(-0.04%) |
May 30, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 6 | -0.01(-0.01%) |
May 29, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 42 | -0.68(-1.50%) |
May 28, 2024 | 45.35 | 45.46 | 45.35 | 45.40 | 505 | +0.33(+0.73%) |
May 24, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 249 | +0.47(+1.05%) |
May 23, 2024 | 45.21 | 45.21 | 44.50 | 44.60 | 973 | -0.19(-0.42%) |
May 22, 2024 | 44.76 | 44.79 | 44.76 | 44.79 | 235 | +0.08(+0.18%) |
May 21, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 82 | -0.05(-0.10%) |
May 20, 2024 | 44.58 | 44.82 | 44.58 | 44.75 | 332 | +0.17(+0.39%) |
May 17, 2024 | 44.66 | 44.66 | 44.58 | 44.58 | 631 | -0.13(-0.29%) |
May 16, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 270 | -0.43(-0.96%) |
May 15, 2024 | 44.88 | 45.14 | 44.88 | 45.14 | 693 | +0.63(+1.42%) |
May 14, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 155 | +0.46(+1.05%) |
May 13, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 23 | +0.11(+0.25%) |
May 10, 2024 | 43.89 | 43.94 | 43.87 | 43.94 | 921 | -0.06(-0.13%) |
May 09, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 227 | +0.06(+0.13%) |
May 08, 2024 | 43.54 | 43.94 | 43.54 | 43.94 | 298 | +0.07(+0.15%) |
May 07, 2024 | 43.98 | 44.08 | 43.87 | 43.87 | 858 | +0.02(+0.06%) |
May 06, 2024 | 43.67 | 43.84 | 43.67 | 43.84 | 670 | +0.60(+1.39%) |
May 03, 2024 | 43.19 | 43.24 | 43.19 | 43.24 | 182 | +0.45(+1.05%) |
May 02, 2024 | 42.73 | 42.84 | 42.73 | 42.79 | 529 | +0.74(+1.77%) |