Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 46.66 | 46.66 | 46.38 | 46.38 | 2,042 | -0.45(-0.96%) |
Jul 12, 2024 | 46.70 | 46.83 | 46.70 | 46.83 | 1,040 | +0.43(+0.92%) |
Jul 11, 2024 | 46.50 | 46.50 | 46.41 | 46.41 | 5,971 | -0.06(-0.14%) |
Jul 10, 2024 | 46.14 | 46.47 | 46.14 | 46.47 | 1,410 | +0.61(+1.33%) |
Jul 09, 2024 | 45.88 | 45.88 | 45.86 | 45.86 | 206 | -0.49(-1.05%) |
Jul 08, 2024 | 46.69 | 46.69 | 46.34 | 46.35 | 5,265 | -0.20(-0.43%) |
Jul 05, 2024 | 46.70 | 46.70 | 46.49 | 46.54 | 2,117 | +0.17(+0.36%) |
Jul 03, 2024 | 46.27 | 46.38 | 46.27 | 46.38 | 329 | +0.56(+1.23%) |
Jul 02, 2024 | 45.74 | 45.83 | 45.66 | 45.81 | 3,750 | -0.19(-0.42%) |
Jul 01, 2024 | 46.07 | 46.07 | 45.88 | 46.00 | 1,630 | +0.38(+0.83%) |
Jun 28, 2024 | 45.62 | 45.66 | 45.51 | 45.62 | 4,465 | -0.15(-0.33%) |
Jun 27, 2024 | 45.87 | 45.87 | 45.70 | 45.77 | 3,573 | -0.16(-0.36%) |
Jun 26, 2024 | 45.88 | 45.94 | 45.84 | 45.94 | 2,923 | -0.19(-0.42%) |
Jun 25, 2024 | 46.02 | 46.20 | 45.99 | 46.13 | 6,094 | +0.03(+0.05%) |
Jun 24, 2024 | 46.10 | 46.11 | 46.10 | 46.10 | 1,730 | +0.20(+0.44%) |
Jun 21, 2024 | 45.72 | 45.91 | 45.72 | 45.91 | 7,846 | -0.30(-0.64%) |
Jun 20, 2024 | 45.93 | 46.26 | 45.90 | 46.20 | 21,098 | +0.44(+0.97%) |
Jun 18, 2024 | 45.66 | 45.83 | 45.64 | 45.76 | 5,432 | +0.19(+0.42%) |
Jun 17, 2024 | 45.34 | 45.57 | 45.34 | 45.57 | 1,418 | +0.50(+1.12%) |
Jun 14, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 563 | -0.95(-2.07%) |
Jun 13, 2024 | 46.35 | 46.35 | 45.89 | 46.02 | 8,063 | -0.73(-1.56%) |
Jun 12, 2024 | 46.82 | 46.82 | 46.75 | 46.75 | 2,785 | +0.44(+0.96%) |
Jun 11, 2024 | 46.32 | 46.37 | 46.30 | 46.30 | 1,534 | -0.52(-1.11%) |
Jun 10, 2024 | 46.55 | 46.82 | 46.55 | 46.82 | 789 | -0.10(-0.21%) |
Jun 07, 2024 | 47.04 | 47.05 | 46.92 | 46.92 | 7,542 | -0.32(-0.68%) |
Jun 06, 2024 | 47.26 | 47.27 | 47.24 | 47.25 | 12,604 | -0.04(-0.08%) |
Jun 05, 2024 | 47.16 | 47.29 | 47.02 | 47.29 | 8,699 | +0.69(+1.49%) |
Jun 04, 2024 | 46.69 | 46.69 | 46.42 | 46.59 | 4,035 | -0.27(-0.59%) |
Jun 03, 2024 | 47.10 | 47.10 | 46.65 | 46.87 | 9,784 | -0.12(-0.25%) |
May 31, 2024 | 46.62 | 46.98 | 46.59 | 46.98 | 14,305 | +0.41(+0.87%) |
May 30, 2024 | 46.65 | 46.65 | 46.58 | 46.58 | 2,588 | +0.26(+0.56%) |
May 29, 2024 | 46.32 | 46.42 | 46.31 | 46.32 | 5,248 | -0.64(-1.35%) |
May 28, 2024 | 46.92 | 47.02 | 46.92 | 46.95 | 2,795 | +0.02(+0.03%) |
May 24, 2024 | 46.89 | 46.95 | 46.88 | 46.94 | 2,503 | +0.28(+0.61%) |
May 23, 2024 | 46.97 | 46.97 | 46.61 | 46.65 | 2,181 | -0.13(-0.29%) |
May 22, 2024 | 46.98 | 46.98 | 46.69 | 46.79 | 10,734 | -0.33(-0.70%) |
May 21, 2024 | 47.02 | 47.13 | 47.02 | 47.12 | 2,060 | -0.06(-0.13%) |
May 20, 2024 | 47.25 | 47.25 | 47.18 | 47.18 | 1,362 | +0.02(+0.04%) |
May 17, 2024 | 47.14 | 47.16 | 47.11 | 47.16 | 3,121 | +0.09(+0.20%) |
May 16, 2024 | 47.20 | 47.20 | 47.06 | 47.06 | 2,171 | -0.28(-0.60%) |
May 15, 2024 | 47.25 | 47.35 | 47.21 | 47.35 | 4,784 | +0.19(+0.40%) |
May 14, 2024 | 47.00 | 47.16 | 47.00 | 47.16 | 2,702 | +0.30(+0.64%) |
May 13, 2024 | 46.90 | 46.93 | 46.86 | 46.86 | 4,008 | -0.08(-0.17%) |
May 10, 2024 | 46.96 | 46.97 | 46.92 | 46.94 | 2,437 | +0.20(+0.43%) |
May 09, 2024 | 46.63 | 46.74 | 46.63 | 46.74 | 6,517 | +0.24(+0.52%) |
May 08, 2024 | 46.50 | 46.50 | 46.42 | 46.50 | 3,501 | +0.21(+0.45%) |
May 07, 2024 | 46.25 | 46.36 | 46.25 | 46.29 | 6,728 | +0.37(+0.80%) |
May 06, 2024 | 45.78 | 45.92 | 45.78 | 45.92 | 518 | +0.39(+0.85%) |
May 03, 2024 | 45.39 | 45.53 | 45.39 | 45.53 | 1,679 | +0.27(+0.59%) |
May 02, 2024 | 45.23 | 45.33 | 45.18 | 45.27 | 1,522 | +0.35(+0.79%) |