Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 48.17 | 48.26 | 48.01 | 48.03 | 5,701 | -0.01(-0.01%) |
Jul 12, 2024 | 48.03 | 48.06 | 48.03 | 48.03 | 190 | +0.29(+0.61%) |
Jul 11, 2024 | 47.64 | 47.79 | 47.64 | 47.74 | 1,177 | +0.29(+0.62%) |
Jul 10, 2024 | 47.17 | 47.45 | 47.12 | 47.45 | 3,016 | +0.41(+0.88%) |
Jul 09, 2024 | 47.09 | 47.17 | 47.04 | 47.04 | 1,560 | -0.09(-0.20%) |
Jul 08, 2024 | 47.18 | 47.18 | 47.06 | 47.13 | 1,265 | -0.12(-0.25%) |
Jul 05, 2024 | 47.35 | 47.35 | 47.08 | 47.25 | 617 | +0.09(+0.19%) |
Jul 03, 2024 | 47.17 | 47.17 | 47.11 | 47.16 | 2,111 | +0.16(+0.34%) |
Jul 02, 2024 | 46.72 | 47.00 | 46.72 | 47.00 | 1,367 | +0.19(+0.40%) |
Jul 01, 2024 | 47.11 | 47.11 | 46.71 | 46.81 | 5,209 | -0.16(-0.33%) |
Jun 28, 2024 | 47.05 | 47.34 | 46.97 | 46.97 | 3,852 | +0.01(+0.01%) |
Jun 27, 2024 | 46.97 | 46.97 | 46.86 | 46.96 | 791 | -0.04(-0.09%) |
Jun 26, 2024 | 47.10 | 47.10 | 46.93 | 47.00 | 2,431 | -0.12(-0.25%) |
Jun 25, 2024 | 47.02 | 47.14 | 47.02 | 47.12 | 804 | -0.33(-0.70%) |
Jun 24, 2024 | 47.51 | 47.51 | 47.44 | 47.45 | 533 | +0.27(+0.57%) |
Jun 21, 2024 | 47.17 | 47.18 | 47.09 | 47.18 | 566 | -0.09(-0.19%) |
Jun 20, 2024 | 47.08 | 47.27 | 47.06 | 47.27 | 1,681 | +0.20(+0.42%) |
Jun 18, 2024 | 47.03 | 47.07 | 46.96 | 47.07 | 1,042 | +0.00(+0.01%) |
Jun 17, 2024 | 46.78 | 47.12 | 46.78 | 47.07 | 2,845 | +0.31(+0.67%) |
Jun 14, 2024 | 46.65 | 46.76 | 46.65 | 46.76 | 566 | -0.11(-0.23%) |
Jun 13, 2024 | 46.66 | 46.90 | 46.66 | 46.87 | 3,573 | +0.11(+0.23%) |
Jun 12, 2024 | 47.13 | 47.13 | 46.74 | 46.76 | 3,182 | +0.22(+0.47%) |
Jun 11, 2024 | 46.49 | 46.60 | 46.45 | 46.54 | 6,069 | -0.21(-0.45%) |
Jun 10, 2024 | 46.65 | 46.79 | 46.64 | 46.75 | 1,381 | +0.15(+0.32%) |
Jun 07, 2024 | 46.66 | 46.73 | 46.60 | 46.60 | 1,962 | -0.08(-0.16%) |
Jun 06, 2024 | 46.70 | 46.82 | 46.65 | 46.68 | 1,296 | -0.01(-0.02%) |
Jun 05, 2024 | 46.43 | 46.71 | 46.43 | 46.69 | 1,037 | +0.16(+0.34%) |
Jun 04, 2024 | 46.31 | 46.53 | 46.26 | 46.53 | 2,686 | +0.12(+0.26%) |
Jun 03, 2024 | 46.47 | 46.47 | 46.31 | 46.41 | 1,575 | -0.10(-0.22%) |
May 31, 2024 | 45.96 | 46.51 | 45.91 | 46.51 | 454 | +0.65(+1.42%) |
May 30, 2024 | 45.82 | 45.86 | 45.82 | 45.86 | 551 | +0.25(+0.56%) |
May 29, 2024 | 45.70 | 45.71 | 45.61 | 45.61 | 1,665 | -0.46(-1.00%) |
May 28, 2024 | 46.00 | 46.07 | 46.00 | 46.07 | 2,699 | -0.24(-0.52%) |
May 24, 2024 | 46.28 | 46.34 | 46.28 | 46.31 | 805 | +0.11(+0.25%) |
May 23, 2024 | 46.50 | 46.56 | 46.19 | 46.19 | 1,299 | -0.59(-1.26%) |
May 22, 2024 | 46.91 | 46.91 | 46.78 | 46.78 | 618 | -0.25(-0.52%) |
May 21, 2024 | 47.05 | 47.05 | 46.97 | 47.03 | 1,321 | -0.00(-0.00%) |
May 20, 2024 | 47.16 | 47.16 | 46.93 | 47.03 | 1,583 | -0.07(-0.15%) |
May 17, 2024 | 47.02 | 47.10 | 47.02 | 47.10 | 2,171 | +0.07(+0.14%) |
May 16, 2024 | 47.11 | 47.11 | 47.04 | 47.04 | 919 | -0.02(-0.05%) |
May 15, 2024 | 46.84 | 47.06 | 46.84 | 47.06 | 11,318 | +0.44(+0.94%) |
May 14, 2024 | 46.49 | 46.64 | 46.44 | 46.62 | 875 | +0.17(+0.37%) |
May 13, 2024 | 46.53 | 46.53 | 46.41 | 46.45 | 1,039 | -0.06(-0.14%) |
May 10, 2024 | 46.37 | 46.56 | 46.37 | 46.51 | 1,830 | +0.18(+0.39%) |
May 09, 2024 | 46.08 | 46.33 | 46.08 | 46.33 | 2,968 | +0.29(+0.63%) |
May 08, 2024 | 46.00 | 46.04 | 45.97 | 46.04 | 1,968 | +0.12(+0.26%) |
May 07, 2024 | 45.85 | 45.92 | 45.82 | 45.92 | 877 | +0.22(+0.49%) |
May 06, 2024 | 45.75 | 45.75 | 45.54 | 45.70 | 4,904 | +0.23(+0.50%) |
May 03, 2024 | 45.55 | 45.55 | 45.39 | 45.47 | 2,366 | +0.29(+0.63%) |
May 02, 2024 | 45.02 | 45.24 | 44.94 | 45.19 | 1,469 | +0.28(+0.63%) |