Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 45.24 | 45.28 | 45.14 | 45.14 | 579 | +0.00(+0.00%) |
Jul 12, 2024 | 44.71 | 45.39 | 44.71 | 45.14 | 1,919 | +0.35(+0.77%) |
Jul 11, 2024 | 44.76 | 44.83 | 44.76 | 44.79 | 859 | -0.21(-0.48%) |
Jul 10, 2024 | 44.63 | 45.01 | 44.63 | 45.01 | 440 | +0.41(+0.91%) |
Jul 09, 2024 | 44.60 | 44.63 | 44.56 | 44.60 | 2,003 | +0.05(+0.12%) |
Jul 08, 2024 | 44.40 | 44.59 | 44.40 | 44.55 | 766 | +0.11(+0.25%) |
Jul 05, 2024 | 44.34 | 44.43 | 44.34 | 44.43 | 626 | +0.19(+0.43%) |
Jul 03, 2024 | 44.17 | 44.24 | 44.17 | 44.24 | 912 | +0.29(+0.67%) |
Jul 02, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 18 | +0.16(+0.37%) |
Jul 01, 2024 | 43.69 | 43.79 | 43.69 | 43.79 | 1,430 | -0.04(-0.10%) |
Jun 28, 2024 | 43.84 | 43.84 | 43.83 | 43.83 | 1,630 | -0.10(-0.23%) |
Jun 27, 2024 | 44.00 | 44.00 | 43.93 | 43.93 | 601 | -0.08(-0.18%) |
Jun 26, 2024 | 43.90 | 44.01 | 43.90 | 44.01 | 926 | +0.01(+0.02%) |
Jun 25, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 2 | +0.17(+0.38%) |
Jun 24, 2024 | 43.95 | 43.95 | 43.84 | 43.84 | 249 | -0.07(-0.16%) |
Jun 21, 2024 | 43.90 | 44.00 | 43.83 | 43.91 | 4,761 | +0.03(+0.07%) |
Jun 20, 2024 | 43.97 | 43.97 | 43.88 | 43.88 | 751 | -0.17(-0.40%) |
Jun 18, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 100 | +0.23(+0.52%) |
Jun 17, 2024 | 43.54 | 43.83 | 43.54 | 43.83 | 530 | +0.30(+0.69%) |
Jun 14, 2024 | 43.49 | 43.53 | 43.49 | 43.53 | 211 | -0.08(-0.19%) |
Jun 13, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 135 | -0.01(-0.01%) |
Jun 12, 2024 | 43.69 | 43.70 | 43.62 | 43.62 | 2,873 | +0.41(+0.95%) |
Jun 11, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 734 | -0.09(-0.20%) |
Jun 10, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 11 | +0.13(+0.29%) |
Jun 07, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 196 | -0.06(-0.14%) |
Jun 06, 2024 | 43.13 | 43.22 | 43.13 | 43.22 | 883 | +0.00(+0.01%) |
Jun 05, 2024 | 43.20 | 43.22 | 43.12 | 43.22 | 1,722 | +0.50(+1.16%) |
Jun 04, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 248 | +0.07(+0.17%) |
Jun 03, 2024 | 42.58 | 42.65 | 42.44 | 42.65 | 1,035 | -0.06(-0.14%) |
May 31, 2024 | 42.20 | 42.72 | 42.17 | 42.71 | 2,624 | +0.28(+0.65%) |
May 30, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 15 | -0.27(-0.64%) |
May 29, 2024 | 42.81 | 42.81 | 42.70 | 42.70 | 1,937 | -0.28(-0.65%) |
May 28, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 3 | -0.01(-0.02%) |
May 24, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 252 | +0.22(+0.52%) |
May 23, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 5 | -0.23(-0.54%) |
May 22, 2024 | 43.16 | 43.18 | 43.00 | 43.00 | 5,947 | -0.20(-0.46%) |
May 21, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 15 | +0.11(+0.26%) |
May 20, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 29 | +0.11(+0.26%) |
May 17, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 0 | -0.06(-0.15%) |
May 16, 2024 | 43.17 | 43.17 | 43.04 | 43.04 | 1,074 | -0.01(-0.02%) |
May 15, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 14 | +0.46(+1.08%) |
May 14, 2024 | 42.39 | 42.58 | 42.39 | 42.58 | 8,647 | +0.20(+0.46%) |
May 13, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 25 | -0.07(-0.17%) |
May 10, 2024 | 42.44 | 42.46 | 42.44 | 42.46 | 1,490 | +0.14(+0.32%) |
May 09, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 11 | +0.18(+0.43%) |
May 08, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 110 | -0.06(-0.14%) |
May 07, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 16 | +0.09(+0.22%) |
May 06, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 58 | +0.45(+1.08%) |
May 03, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 170 | +0.48(+1.17%) |
May 02, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | +0.25(+0.61%) |