Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 45.51 | 45.51 | 45.37 | 45.40 | 8,001 | -0.33(-0.72%) |
Jul 12, 2024 | 45.57 | 45.74 | 45.57 | 45.73 | 45,596 | +0.08(+0.18%) |
Jul 11, 2024 | 45.79 | 45.79 | 45.65 | 45.65 | 192,803 | +0.41(+0.91%) |
Jul 10, 2024 | 45.21 | 45.24 | 45.19 | 45.24 | 924 | +0.10(+0.23%) |
Jul 09, 2024 | 45.14 | 45.14 | 45.00 | 45.13 | 4,695 | -0.15(-0.32%) |
Jul 08, 2024 | 45.21 | 45.28 | 45.19 | 45.28 | 571 | +0.06(+0.13%) |
Jul 05, 2024 | 45.02 | 45.27 | 45.02 | 45.22 | 3,426 | +0.30(+0.67%) |
Jul 03, 2024 | 44.88 | 44.94 | 44.88 | 44.92 | 206 | +0.48(+1.08%) |
Jul 02, 2024 | 44.45 | 44.45 | 44.30 | 44.44 | 1,030 | +0.30(+0.68%) |
Jul 01, 2024 | 44.46 | 44.48 | 44.14 | 44.14 | 2,870 | -0.89(-1.97%) |
Jun 28, 2024 | 45.64 | 45.64 | 45.00 | 45.03 | 1,976 | -0.56(-1.24%) |
Jun 27, 2024 | 45.58 | 45.59 | 45.55 | 45.59 | 865 | +0.16(+0.35%) |
Jun 26, 2024 | 45.54 | 45.54 | 45.43 | 45.43 | 509 | -0.54(-1.17%) |
Jun 25, 2024 | 45.82 | 45.97 | 45.82 | 45.97 | 853 | +0.09(+0.20%) |
Jun 24, 2024 | 45.77 | 45.90 | 45.75 | 45.88 | 7,811 | +0.10(+0.22%) |
Jun 21, 2024 | 45.93 | 45.93 | 45.71 | 45.78 | 2,006 | +0.04(+0.09%) |
Jun 20, 2024 | 45.49 | 45.77 | 45.49 | 45.74 | 5,896 | -0.22(-0.48%) |
Jun 18, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 528 | +0.34(+0.74%) |
Jun 17, 2024 | 45.55 | 45.64 | 45.47 | 45.62 | 6,432 | -0.33(-0.71%) |
Jun 14, 2024 | 45.90 | 46.06 | 45.84 | 45.95 | 14,097 | +0.19(+0.42%) |
Jun 13, 2024 | 45.70 | 45.77 | 45.70 | 45.76 | 2,610 | +0.48(+1.06%) |
Jun 12, 2024 | 45.49 | 45.66 | 45.28 | 45.28 | 33,841 | +0.32(+0.71%) |
Jun 11, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 164 | +0.33(+0.74%) |
Jun 10, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 113 | -0.20(-0.45%) |
Jun 07, 2024 | 44.85 | 44.95 | 44.83 | 44.83 | 8,468 | -0.74(-1.62%) |
Jun 06, 2024 | 45.48 | 45.57 | 45.48 | 45.57 | 270 | -0.04(-0.09%) |
Jun 05, 2024 | 45.27 | 45.61 | 45.27 | 45.61 | 1,644 | +0.28(+0.62%) |
Jun 04, 2024 | 45.14 | 45.39 | 45.14 | 45.33 | 725 | +0.41(+0.91%) |
Jun 03, 2024 | 44.58 | 44.93 | 44.58 | 44.92 | 807 | +0.51(+1.16%) |
May 31, 2024 | 44.43 | 44.45 | 44.34 | 44.41 | 4,147 | +0.29(+0.65%) |
May 30, 2024 | 44.14 | 44.16 | 44.08 | 44.12 | 3,999 | +0.34(+0.77%) |
May 29, 2024 | 43.84 | 43.84 | 43.72 | 43.78 | 3,282 | -0.43(-0.97%) |
May 28, 2024 | 44.50 | 44.52 | 44.21 | 44.21 | 1,696 | -0.48(-1.07%) |
May 24, 2024 | 44.64 | 44.69 | 44.64 | 44.69 | 367 | +0.10(+0.22%) |
May 23, 2024 | 44.84 | 44.87 | 44.48 | 44.59 | 5,033 | -0.22(-0.49%) |
May 22, 2024 | 44.75 | 44.81 | 44.75 | 44.81 | 129 | -0.01(-0.02%) |
May 21, 2024 | 44.84 | 44.84 | 44.79 | 44.81 | 1,086 | +0.18(+0.40%) |
May 20, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 130 | -0.08(-0.18%) |
May 17, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 133 | -0.26(-0.58%) |
May 16, 2024 | 45.01 | 45.04 | 44.98 | 44.98 | 2,183 | -0.07(-0.15%) |
May 15, 2024 | 44.92 | 45.05 | 44.91 | 45.05 | 2,660 | +0.54(+1.22%) |
May 14, 2024 | 44.50 | 44.53 | 44.37 | 44.50 | 2,523 | +0.16(+0.35%) |
May 13, 2024 | 44.40 | 44.42 | 44.33 | 44.35 | 4,365 | +0.10(+0.23%) |
May 10, 2024 | 44.21 | 44.25 | 44.21 | 44.25 | 3,519 | -0.19(-0.43%) |
May 09, 2024 | 44.14 | 44.44 | 44.14 | 44.44 | 302 | +0.18(+0.41%) |
May 08, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 20 | -0.21(-0.47%) |
May 07, 2024 | 44.53 | 44.76 | 44.45 | 44.47 | 11,303 | +0.21(+0.47%) |
May 06, 2024 | 44.24 | 44.26 | 44.22 | 44.26 | 1,084 | +0.13(+0.29%) |
May 03, 2024 | 44.13 | 44.13 | 44.06 | 44.13 | 3,336 | +0.36(+0.82%) |
May 02, 2024 | 43.51 | 43.77 | 43.51 | 43.77 | 195 | +0.21(+0.48%) |