Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 45.60 | 45.81 | 45.60 | 45.81 | 1,817 | +0.25(+0.56%) |
Jul 15, 2024 | 45.58 | 45.61 | 45.50 | 45.56 | 2,610 | -0.00(-0.01%) |
Jul 12, 2024 | 45.47 | 45.56 | 45.47 | 45.56 | 675 | +0.13(+0.29%) |
Jul 11, 2024 | 45.44 | 45.50 | 45.43 | 45.43 | 1,632 | +0.11(+0.24%) |
Jul 10, 2024 | 45.22 | 45.37 | 45.22 | 45.32 | 7,589 | +0.14(+0.31%) |
Jul 09, 2024 | 45.10 | 45.18 | 45.10 | 45.18 | 442 | -0.07(-0.16%) |
Jul 08, 2024 | 45.15 | 45.26 | 45.12 | 45.25 | 3,063 | +0.01(+0.02%) |
Jul 05, 2024 | 45.13 | 45.27 | 45.13 | 45.24 | 20,104 | +0.14(+0.30%) |
Jul 03, 2024 | 45.03 | 45.12 | 45.03 | 45.10 | 2,823 | +0.15(+0.33%) |
Jul 02, 2024 | 44.84 | 44.96 | 44.84 | 44.96 | 939 | +0.09(+0.19%) |
Jul 01, 2024 | 44.93 | 44.93 | 44.82 | 44.87 | 6,056 | -0.25(-0.55%) |
Jun 28, 2024 | 45.16 | 45.24 | 45.12 | 45.12 | 845 | -0.05(-0.10%) |
Jun 27, 2024 | 45.19 | 45.19 | 45.11 | 45.16 | 5,105 | +0.01(+0.01%) |
Jun 26, 2024 | 45.09 | 45.18 | 45.08 | 45.16 | 3,246 | -0.09(-0.19%) |
Jun 25, 2024 | 45.19 | 45.24 | 45.19 | 45.24 | 684 | +0.09(+0.21%) |
Jun 24, 2024 | 45.31 | 45.32 | 45.15 | 45.15 | 15,952 | -0.11(-0.23%) |
Jun 21, 2024 | 45.19 | 45.30 | 45.18 | 45.26 | 14,130 | +0.10(+0.21%) |
Jun 20, 2024 | 45.15 | 45.16 | 45.08 | 45.16 | 27,258 | -0.03(-0.06%) |
Jun 18, 2024 | 45.07 | 45.19 | 45.07 | 45.19 | 684 | +0.12(+0.28%) |
Jun 17, 2024 | 44.98 | 45.10 | 44.98 | 45.06 | 2,401 | +0.10(+0.23%) |
Jun 14, 2024 | 45.00 | 45.00 | 44.92 | 44.96 | 6,640 | -0.18(-0.40%) |
Jun 13, 2024 | 45.23 | 45.23 | 45.07 | 45.14 | 22,121 | -0.06(-0.13%) |
Jun 12, 2024 | 45.32 | 45.32 | 45.20 | 45.20 | 1,006 | +0.22(+0.48%) |
Jun 11, 2024 | 44.88 | 44.98 | 44.88 | 44.98 | 1,302 | +0.03(+0.06%) |
Jun 10, 2024 | 44.80 | 44.96 | 44.80 | 44.96 | 3,206 | +0.03(+0.06%) |
Jun 07, 2024 | 44.84 | 44.93 | 44.84 | 44.93 | 947 | -0.09(-0.19%) |
Jun 06, 2024 | 45.03 | 45.05 | 44.97 | 45.02 | 3,285 | -0.04(-0.10%) |
Jun 05, 2024 | 45.02 | 45.11 | 45.02 | 45.06 | 5,650 | +0.16(+0.36%) |
Jun 04, 2024 | 44.91 | 44.97 | 44.86 | 44.90 | 2,367 | -0.06(-0.13%) |
Jun 03, 2024 | 44.89 | 44.96 | 44.79 | 44.96 | 7,567 | +0.13(+0.30%) |
May 31, 2024 | 44.75 | 44.83 | 44.71 | 44.83 | 8,990 | +0.16(+0.36%) |
May 30, 2024 | 44.72 | 44.72 | 44.66 | 44.66 | 2,332 | +0.13(+0.29%) |
May 29, 2024 | 44.53 | 44.63 | 44.53 | 44.53 | 430 | -0.07(-0.16%) |
May 28, 2024 | 44.80 | 44.84 | 44.61 | 44.61 | 7,691 | -0.25(-0.55%) |
May 24, 2024 | 44.88 | 44.89 | 44.84 | 44.85 | 8,828 | +0.14(+0.32%) |
May 23, 2024 | 44.76 | 44.78 | 44.61 | 44.71 | 3,677 | -0.12(-0.26%) |
May 22, 2024 | 44.90 | 44.93 | 44.83 | 44.83 | 6,581 | -0.12(-0.28%) |
May 21, 2024 | 44.87 | 45.06 | 44.84 | 44.95 | 38,256 | +0.15(+0.33%) |
May 20, 2024 | 44.80 | 44.83 | 44.80 | 44.80 | 1,390 | +0.03(+0.07%) |
May 17, 2024 | 44.76 | 44.80 | 44.76 | 44.77 | 5,779 | -0.06(-0.14%) |
May 16, 2024 | 44.82 | 44.89 | 44.82 | 44.84 | 4,171 | -0.02(-0.04%) |
May 15, 2024 | 44.74 | 44.87 | 44.74 | 44.85 | 3,967 | +0.22(+0.50%) |
May 14, 2024 | 44.57 | 44.66 | 44.57 | 44.63 | 1,543 | +0.10(+0.24%) |
May 13, 2024 | 44.52 | 44.57 | 44.46 | 44.53 | 13,996 | +0.02(+0.03%) |
May 10, 2024 | 44.45 | 44.54 | 44.40 | 44.51 | 3,714 | -0.06(-0.13%) |
May 09, 2024 | 44.55 | 44.59 | 44.48 | 44.57 | 10,207 | +0.00(+0.01%) |
May 08, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 498 | -0.07(-0.16%) |
May 07, 2024 | 44.56 | 44.65 | 44.56 | 44.64 | 12,897 | +0.14(+0.31%) |
May 06, 2024 | 44.62 | 44.63 | 44.50 | 44.50 | 20,464 | +0.04(+0.08%) |
May 03, 2024 | 44.58 | 44.61 | 44.40 | 44.46 | 41,081 | +0.19(+0.43%) |
May 02, 2024 | 44.20 | 44.27 | 44.18 | 44.27 | 4,249 | +0.14(+0.33%) |