Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.17 | 46.17 | 45.77 | 45.77 | 1,197 | -0.33(-0.71%) |
Jul 18, 2024 | 46.71 | 46.71 | 46.09 | 46.09 | 6,042 | -0.20(-0.44%) |
Jul 17, 2024 | 46.21 | 46.57 | 46.21 | 46.30 | 4,662 | -0.13(-0.28%) |
Jul 16, 2024 | 45.66 | 46.43 | 45.66 | 46.43 | 12,821 | +0.90(+1.97%) |
Jul 15, 2024 | 45.67 | 45.67 | 45.51 | 45.53 | 3,486 | +0.08(+0.18%) |
Jul 12, 2024 | 45.60 | 45.60 | 45.45 | 45.45 | 513 | +0.35(+0.77%) |
Jul 11, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 164 | +0.83(+1.88%) |
Jul 10, 2024 | 43.95 | 44.27 | 43.95 | 44.27 | 687 | +0.34(+0.78%) |
Jul 09, 2024 | 43.99 | 43.99 | 43.93 | 43.93 | 511 | -0.06(-0.14%) |
Jul 08, 2024 | 44.07 | 44.07 | 43.93 | 43.99 | 790 | -0.04(-0.09%) |
Jul 05, 2024 | 43.88 | 44.03 | 43.86 | 44.03 | 894 | -0.17(-0.39%) |
Jul 03, 2024 | 44.40 | 44.40 | 44.11 | 44.20 | 1,731 | +0.04(+0.09%) |
Jul 02, 2024 | 43.96 | 44.16 | 43.96 | 44.16 | 1,045 | +0.14(+0.31%) |
Jul 01, 2024 | 44.06 | 44.06 | 44.03 | 44.03 | 1,083 | -0.29(-0.65%) |
Jun 28, 2024 | 44.46 | 44.75 | 44.32 | 44.32 | 1,835 | +0.12(+0.27%) |
Jun 27, 2024 | 44.19 | 44.20 | 44.10 | 44.20 | 1,497 | +0.02(+0.05%) |
Jun 26, 2024 | 44.10 | 44.19 | 43.86 | 44.17 | 3,510 | -0.12(-0.26%) |
Jun 25, 2024 | 44.91 | 44.91 | 44.29 | 44.29 | 1,107 | -0.44(-0.99%) |
Jun 24, 2024 | 44.79 | 44.79 | 44.72 | 44.73 | 1,251 | +0.38(+0.85%) |
Jun 21, 2024 | 44.35 | 44.35 | 44.27 | 44.35 | 2,557 | +0.02(+0.06%) |
Jun 20, 2024 | 44.32 | 44.37 | 44.32 | 44.33 | 693 | +0.03(+0.07%) |
Jun 18, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 203 | +0.12(+0.28%) |
Jun 17, 2024 | 43.82 | 44.20 | 43.80 | 44.17 | 4,485 | +0.34(+0.78%) |
Jun 14, 2024 | 43.59 | 43.83 | 43.55 | 43.83 | 796 | -0.37(-0.83%) |
Jun 13, 2024 | 44.16 | 44.20 | 43.99 | 44.20 | 1,624 | -0.11(-0.25%) |
Jun 12, 2024 | 44.75 | 44.75 | 44.30 | 44.31 | 2,289 | +0.17(+0.38%) |
Jun 11, 2024 | 44.02 | 44.14 | 44.02 | 44.14 | 624 | -0.16(-0.37%) |
Jun 10, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 156 | +0.12(+0.28%) |
Jun 07, 2024 | 44.24 | 44.24 | 44.18 | 44.18 | 636 | -0.11(-0.24%) |
Jun 06, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 162 | -0.25(-0.57%) |
Jun 05, 2024 | 44.50 | 44.54 | 44.50 | 44.54 | 326 | +0.14(+0.31%) |
Jun 04, 2024 | 44.28 | 44.40 | 44.28 | 44.40 | 462 | -0.18(-0.41%) |
Jun 03, 2024 | 45.05 | 45.05 | 44.37 | 44.59 | 1,885 | -0.43(-0.95%) |
May 31, 2024 | 44.51 | 45.02 | 44.51 | 45.02 | 309 | +0.67(+1.51%) |
May 30, 2024 | 44.12 | 44.35 | 44.12 | 44.35 | 1,113 | +0.33(+0.74%) |
May 29, 2024 | 44.05 | 44.05 | 44.02 | 44.02 | 387 | -0.56(-1.25%) |
May 28, 2024 | 44.99 | 44.99 | 44.58 | 44.58 | 1,345 | -0.36(-0.81%) |
May 24, 2024 | 44.96 | 44.96 | 44.94 | 44.94 | 692 | +0.23(+0.52%) |
May 23, 2024 | 45.01 | 45.01 | 44.71 | 44.71 | 717 | -0.53(-1.18%) |
May 22, 2024 | 45.23 | 45.25 | 45.23 | 45.24 | 966 | -0.43(-0.95%) |
May 21, 2024 | 45.88 | 45.88 | 45.67 | 45.67 | 1,239 | -0.05(-0.10%) |
May 20, 2024 | 45.71 | 45.75 | 45.71 | 45.72 | 400 | -0.07(-0.16%) |
May 17, 2024 | 45.95 | 45.95 | 45.79 | 45.79 | 297 | +0.05(+0.12%) |
May 16, 2024 | 45.92 | 45.92 | 45.72 | 45.74 | 1,845 | -0.22(-0.47%) |
May 15, 2024 | 45.91 | 45.96 | 45.82 | 45.96 | 1,077 | +0.39(+0.86%) |
May 14, 2024 | 45.49 | 45.56 | 45.40 | 45.56 | 330 | +0.17(+0.38%) |
May 13, 2024 | 45.74 | 45.73 | 45.39 | 45.39 | 633 | -0.23(-0.51%) |
May 10, 2024 | 45.55 | 45.62 | 45.55 | 45.62 | 816 | +0.09(+0.21%) |
May 09, 2024 | 45.41 | 45.53 | 45.41 | 45.53 | 462 | +0.46(+1.02%) |
May 08, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 240 | -0.00(-0.01%) |
May 07, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 261 | +0.14(+0.31%) |
May 06, 2024 | 44.98 | 44.98 | 44.85 | 44.93 | 1,196 | +0.26(+0.58%) |
May 03, 2024 | 44.50 | 44.67 | 44.50 | 44.67 | 1,458 | +0.44(+0.99%) |
May 02, 2024 | 44.00 | 44.24 | 44.00 | 44.24 | 691 | +0.20(+0.46%) |