Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 46.77 | 47.18 | 46.67 | 46.71 | 26,265 | -0.19(-0.41%) |
Jul 24, 2024 | 47.44 | 47.44 | 46.90 | 46.90 | 46,680 | -0.82(-1.72%) |
Jul 23, 2024 | 47.90 | 47.90 | 47.72 | 47.72 | 21,011 | -0.07(-0.15%) |
Jul 22, 2024 | 47.78 | 47.89 | 47.61 | 47.79 | 72,823 | +0.29(+0.61%) |
Jul 19, 2024 | 47.72 | 47.72 | 47.43 | 47.50 | 20,088 | -0.16(-0.34%) |
Jul 18, 2024 | 47.80 | 47.86 | 47.53 | 47.66 | 11,688 | -0.09(-0.18%) |
Jul 17, 2024 | 47.97 | 47.97 | 47.71 | 47.75 | 23,725 | -0.54(-1.12%) |
Jul 16, 2024 | 48.42 | 48.42 | 48.20 | 48.29 | 24,566 | +0.01(+0.02%) |
Jul 15, 2024 | 48.34 | 48.48 | 48.28 | 48.28 | 13,006 | +0.05(+0.10%) |
Jul 12, 2024 | 48.26 | 48.46 | 48.23 | 48.23 | 2,997 | +0.09(+0.19%) |
Jul 11, 2024 | 48.32 | 48.36 | 48.10 | 48.14 | 16,792 | -0.40(-0.82%) |
Jul 10, 2024 | 48.39 | 48.55 | 48.37 | 48.54 | 8,809 | +0.21(+0.43%) |
Jul 09, 2024 | 48.36 | 48.40 | 48.28 | 48.33 | 71,069 | +0.07(+0.15%) |
Jul 08, 2024 | 48.30 | 48.35 | 48.25 | 48.26 | 8,479 | -0.04(-0.08%) |
Jul 05, 2024 | 48.16 | 48.33 | 48.16 | 48.30 | 13,752 | +0.23(+0.48%) |
Jul 03, 2024 | 47.94 | 48.08 | 47.94 | 48.07 | 11,431 | +0.12(+0.25%) |
Jul 02, 2024 | 47.76 | 48.02 | 47.74 | 47.95 | 106,658 | +0.22(+0.46%) |
Jul 01, 2024 | 47.58 | 47.77 | 47.44 | 47.73 | 247,643 | +0.09(+0.20%) |
Jun 28, 2024 | 47.81 | 47.81 | 47.62 | 47.64 | 61,100 | -0.08(-0.18%) |
Jun 27, 2024 | 47.68 | 47.75 | 47.60 | 47.72 | 11,994 | +0.09(+0.18%) |
Jun 26, 2024 | 47.57 | 47.63 | 47.54 | 47.63 | 5,075 | +0.09(+0.20%) |
Jun 25, 2024 | 47.45 | 47.62 | 47.45 | 47.54 | 10,758 | +0.25(+0.53%) |
Jun 24, 2024 | 47.52 | 47.54 | 47.28 | 47.29 | 16,831 | -0.22(-0.46%) |
Jun 21, 2024 | 47.50 | 47.64 | 47.50 | 47.51 | 11,573 | -0.12(-0.25%) |
Jun 20, 2024 | 47.85 | 47.85 | 47.52 | 47.63 | 8,554 | -0.16(-0.33%) |
Jun 18, 2024 | 47.71 | 47.79 | 47.68 | 47.79 | 9,214 | +0.05(+0.12%) |
Jun 17, 2024 | 47.52 | 47.83 | 47.51 | 47.73 | 4,156 | +0.24(+0.51%) |
Jun 14, 2024 | 47.47 | 47.52 | 47.43 | 47.50 | 19,785 | +0.05(+0.11%) |
Jun 13, 2024 | 47.43 | 47.45 | 47.32 | 47.44 | 14,103 | +0.19(+0.41%) |
Jun 12, 2024 | 47.17 | 47.39 | 47.17 | 47.25 | 30,377 | +0.20(+0.43%) |
Jun 11, 2024 | 46.77 | 47.05 | 46.77 | 47.05 | 13,910 | +0.19(+0.41%) |
Jun 10, 2024 | 46.80 | 46.90 | 46.75 | 46.86 | 18,927 | +0.05(+0.11%) |
Jun 07, 2024 | 46.82 | 46.92 | 46.71 | 46.81 | 15,689 | -0.02(-0.04%) |
Jun 06, 2024 | 46.82 | 46.85 | 46.76 | 46.83 | 30,637 | -0.01(-0.02%) |
Jun 05, 2024 | 46.64 | 46.84 | 46.53 | 46.84 | 24,095 | +0.45(+0.97%) |
Jun 04, 2024 | 46.22 | 46.42 | 46.21 | 46.39 | 5,030 | +0.15(+0.33%) |
Jun 03, 2024 | 46.31 | 46.36 | 46.09 | 46.24 | 47,673 | -0.00(-0.00%) |
May 31, 2024 | 46.15 | 46.27 | 45.75 | 46.24 | 11,785 | +0.03(+0.06%) |
May 30, 2024 | 46.38 | 46.39 | 46.15 | 46.21 | 12,888 | -0.24(-0.52%) |
May 29, 2024 | 46.37 | 46.67 | 46.37 | 46.45 | 25,486 | -0.16(-0.34%) |
May 28, 2024 | 46.57 | 46.61 | 46.45 | 46.61 | 28,416 | +0.12(+0.27%) |
May 24, 2024 | 46.37 | 46.54 | 46.37 | 46.49 | 17,285 | +0.22(+0.47%) |
May 23, 2024 | 46.42 | 46.50 | 46.15 | 46.27 | 32,983 | -0.09(-0.19%) |
May 22, 2024 | 46.37 | 46.42 | 46.23 | 46.36 | 32,870 | +0.02(+0.05%) |
May 21, 2024 | 46.15 | 46.37 | 46.15 | 46.34 | 15,670 | +0.04(+0.09%) |
May 20, 2024 | 46.12 | 46.37 | 46.12 | 46.30 | 45,421 | +0.17(+0.37%) |
May 17, 2024 | 46.14 | 46.15 | 46.04 | 46.13 | 9,363 | -0.03(-0.07%) |
May 16, 2024 | 46.21 | 46.29 | 46.12 | 46.16 | 37,012 | -0.00(-0.01%) |
May 15, 2024 | 45.86 | 46.22 | 45.82 | 46.16 | 71,578 | +0.38(+0.84%) |
May 14, 2024 | 45.62 | 45.87 | 45.62 | 45.78 | 40,590 | +0.09(+0.20%) |
May 13, 2024 | 45.64 | 45.69 | 45.57 | 45.69 | 116,012 | +0.06(+0.13%) |
May 10, 2024 | 45.60 | 45.70 | 45.49 | 45.63 | 30,616 | +0.08(+0.18%) |
May 09, 2024 | 45.48 | 45.57 | 45.40 | 45.55 | 19,553 | +0.15(+0.33%) |
May 08, 2024 | 45.28 | 45.54 | 45.28 | 45.40 | 116,216 | -0.11(-0.24%) |
May 07, 2024 | 45.55 | 45.58 | 45.41 | 45.51 | 33,607 | +0.02(+0.04%) |
May 06, 2024 | 45.36 | 45.49 | 45.26 | 45.49 | 77,851 | +0.27(+0.60%) |
May 03, 2024 | 45.12 | 45.24 | 45.03 | 45.22 | 41,641 | +0.56(+1.26%) |
May 02, 2024 | 44.56 | 44.75 | 44.35 | 44.66 | 22,912 | +0.26(+0.59%) |