Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 46.68 | 46.71 | 46.60 | 46.69 | 49,762 | +0.07(+0.16%) |
Jul 15, 2024 | 46.61 | 46.66 | 46.60 | 46.62 | 114,604 | -0.01(-0.01%) |
Jul 12, 2024 | 46.61 | 46.64 | 46.57 | 46.62 | 13,523 | +0.09(+0.18%) |
Jul 11, 2024 | 46.56 | 46.60 | 46.53 | 46.54 | 45,224 | +0.15(+0.32%) |
Jul 10, 2024 | 46.47 | 46.47 | 46.35 | 46.39 | 67,247 | -0.04(-0.08%) |
Jul 09, 2024 | 46.49 | 46.49 | 46.35 | 46.43 | 23,755 | +0.03(+0.06%) |
Jul 08, 2024 | 46.36 | 46.42 | 46.36 | 46.40 | 23,504 | -0.03(-0.06%) |
Jul 05, 2024 | 46.36 | 46.44 | 46.34 | 46.43 | 9,299 | +0.13(+0.28%) |
Jul 03, 2024 | 46.19 | 46.30 | 46.19 | 46.30 | 16,548 | +0.10(+0.22%) |
Jul 02, 2024 | 46.20 | 46.23 | 46.16 | 46.20 | 22,773 | +0.04(+0.09%) |
Jul 01, 2024 | 46.17 | 46.17 | 46.12 | 46.16 | 35,817 | -0.23(-0.49%) |
Jun 28, 2024 | 46.42 | 46.48 | 46.37 | 46.39 | 16,020 | -0.04(-0.09%) |
Jun 27, 2024 | 46.39 | 46.43 | 46.39 | 46.43 | 11,956 | +0.04(+0.09%) |
Jun 26, 2024 | 46.33 | 46.40 | 46.33 | 46.39 | 28,761 | -0.06(-0.13%) |
Jun 25, 2024 | 46.46 | 46.46 | 46.42 | 46.45 | 16,277 | +0.00(+0.00%) |
Jun 24, 2024 | 46.40 | 46.45 | 46.39 | 46.45 | 17,442 | +0.01(+0.02%) |
Jun 21, 2024 | 46.45 | 46.45 | 46.39 | 46.44 | 14,767 | +0.01(+0.02%) |
Jun 20, 2024 | 46.41 | 46.44 | 46.38 | 46.43 | 24,484 | -0.02(-0.04%) |
Jun 18, 2024 | 46.45 | 46.49 | 46.40 | 46.45 | 43,429 | +0.07(+0.15%) |
Jun 17, 2024 | 46.35 | 46.38 | 46.35 | 46.38 | 18,524 | -0.09(-0.20%) |
Jun 14, 2024 | 46.45 | 46.47 | 46.41 | 46.47 | 71,392 | +0.02(+0.04%) |
Jun 13, 2024 | 46.44 | 46.48 | 46.42 | 46.45 | 21,041 | +0.09(+0.19%) |
Jun 12, 2024 | 46.44 | 46.47 | 46.36 | 46.36 | 11,917 | +0.11(+0.23%) |
Jun 11, 2024 | 46.20 | 46.26 | 46.19 | 46.26 | 38,468 | +0.07(+0.14%) |
Jun 10, 2024 | 46.20 | 46.20 | 46.15 | 46.19 | 14,900 | +0.03(+0.07%) |
Jun 07, 2024 | 46.19 | 46.19 | 46.10 | 46.15 | 126,046 | -0.23(-0.49%) |
Jun 06, 2024 | 46.34 | 46.38 | 46.31 | 46.38 | 42,353 | -0.01(-0.02%) |
Jun 05, 2024 | 46.33 | 46.39 | 46.28 | 46.39 | 33,244 | +0.07(+0.15%) |
Jun 04, 2024 | 46.26 | 46.33 | 46.26 | 46.32 | 40,773 | +0.08(+0.17%) |
Jun 03, 2024 | 46.15 | 46.24 | 46.15 | 46.24 | 39,852 | +0.09(+0.20%) |
May 31, 2024 | 46.10 | 46.15 | 46.08 | 46.15 | 23,403 | +0.14(+0.30%) |
May 30, 2024 | 45.99 | 46.06 | 45.99 | 46.01 | 34,429 | +0.05(+0.11%) |
May 29, 2024 | 46.00 | 46.01 | 45.94 | 45.96 | 30,703 | -0.05(-0.11%) |
May 28, 2024 | 46.07 | 46.07 | 45.99 | 46.01 | 30,569 | -0.06(-0.13%) |
May 24, 2024 | 45.98 | 46.07 | 45.98 | 46.07 | 662,643 | +0.03(+0.06%) |
May 23, 2024 | 46.05 | 46.06 | 45.99 | 46.04 | 17,923 | -0.07(-0.15%) |
May 22, 2024 | 46.13 | 46.13 | 46.07 | 46.11 | 16,884 | -0.05(-0.11%) |
May 21, 2024 | 46.12 | 46.16 | 46.12 | 46.16 | 23,613 | +0.04(+0.09%) |
May 20, 2024 | 46.08 | 46.12 | 46.08 | 46.12 | 43,745 | +0.01(+0.02%) |
May 17, 2024 | 46.12 | 46.12 | 46.07 | 46.11 | 19,529 | -0.03(-0.06%) |
May 16, 2024 | 46.15 | 46.16 | 46.11 | 46.14 | 20,908 | -0.05(-0.11%) |
May 15, 2024 | 46.15 | 46.20 | 46.14 | 46.19 | 21,232 | +0.13(+0.28%) |
May 14, 2024 | 46.00 | 46.06 | 46.00 | 46.06 | 29,639 | +0.07(+0.15%) |
May 13, 2024 | 46.00 | 46.01 | 45.98 | 45.99 | 21,538 | +0.02(+0.04%) |
May 10, 2024 | 45.96 | 45.99 | 45.94 | 45.97 | 16,518 | -0.05(-0.11%) |
May 09, 2024 | 45.99 | 46.03 | 45.98 | 46.02 | 17,428 | +0.05(+0.10%) |
May 08, 2024 | 45.96 | 45.98 | 45.94 | 45.97 | 21,470 | -0.02(-0.05%) |
May 07, 2024 | 46.01 | 46.06 | 45.98 | 45.99 | 42,252 | +0.04(+0.09%) |
May 06, 2024 | 45.96 | 45.99 | 45.95 | 45.95 | 17,802 | +0.01(+0.02%) |
May 03, 2024 | 46.00 | 46.00 | 45.91 | 45.94 | 51,125 | +0.12(+0.26%) |
May 02, 2024 | 45.77 | 45.83 | 45.71 | 45.82 | 25,882 | +0.09(+0.20%) |