Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 46.77 | 46.79 | 46.66 | 46.77 | 10,255 | +0.10(+0.20%) |
Jul 26, 2024 | 46.63 | 46.70 | 46.62 | 46.67 | 12,180 | +0.22(+0.48%) |
Jul 25, 2024 | 46.40 | 46.53 | 46.40 | 46.45 | 12,370 | +0.10(+0.22%) |
Jul 24, 2024 | 46.54 | 46.59 | 46.35 | 46.35 | 11,288 | -0.25(-0.54%) |
Jul 23, 2024 | 46.53 | 46.60 | 46.51 | 46.60 | 26,452 | +0.00(+0.00%) |
Jul 22, 2024 | 46.56 | 46.60 | 46.45 | 46.60 | 14,522 | +0.10(+0.22%) |
Jul 19, 2024 | 46.51 | 46.52 | 46.47 | 46.50 | 12,960 | -0.12(-0.25%) |
Jul 18, 2024 | 46.71 | 46.74 | 46.62 | 46.62 | 11,682 | -0.13(-0.27%) |
Jul 17, 2024 | 46.60 | 46.76 | 46.60 | 46.75 | 19,550 | +0.04(+0.08%) |
Jul 16, 2024 | 46.62 | 46.72 | 46.56 | 46.71 | 9,135 | +0.18(+0.38%) |
Jul 15, 2024 | 46.58 | 46.64 | 46.53 | 46.53 | 104,454 | -0.15(-0.31%) |
Jul 12, 2024 | 46.62 | 46.69 | 46.58 | 46.68 | 10,801 | +0.11(+0.24%) |
Jul 11, 2024 | 46.55 | 46.63 | 46.55 | 46.57 | 11,208 | +0.26(+0.57%) |
Jul 10, 2024 | 46.29 | 46.33 | 46.25 | 46.30 | 7,262 | +0.06(+0.12%) |
Jul 09, 2024 | 46.23 | 46.25 | 46.13 | 46.25 | 6,069 | -0.06(-0.14%) |
Jul 08, 2024 | 46.30 | 46.35 | 46.26 | 46.31 | 7,860 | +0.01(+0.01%) |
Jul 05, 2024 | 46.25 | 46.31 | 46.19 | 46.31 | 5,273 | +0.22(+0.47%) |
Jul 03, 2024 | 45.90 | 46.09 | 45.85 | 46.09 | 23,820 | +0.30(+0.65%) |
Jul 02, 2024 | 45.79 | 45.83 | 45.72 | 45.79 | 16,550 | +0.15(+0.33%) |
Jul 01, 2024 | 45.72 | 45.72 | 45.59 | 45.64 | 20,679 | -0.38(-0.83%) |
Jun 28, 2024 | 46.25 | 46.25 | 46.01 | 46.02 | 8,179 | -0.15(-0.34%) |
Jun 27, 2024 | 46.21 | 46.21 | 46.16 | 46.17 | 8,100 | +0.06(+0.14%) |
Jun 26, 2024 | 46.03 | 46.12 | 46.03 | 46.11 | 14,175 | -0.14(-0.30%) |
Jun 25, 2024 | 46.27 | 46.29 | 46.23 | 46.25 | 11,661 | -0.04(-0.09%) |
Jun 24, 2024 | 46.21 | 46.30 | 46.21 | 46.29 | 3,046 | +0.06(+0.13%) |
Jun 21, 2024 | 46.23 | 46.31 | 46.13 | 46.23 | 17,330 | +0.01(+0.02%) |
Jun 20, 2024 | 46.16 | 46.23 | 46.14 | 46.22 | 6,866 | -0.09(-0.19%) |
Jun 18, 2024 | 46.21 | 46.31 | 46.21 | 46.30 | 10,166 | +0.12(+0.25%) |
Jun 17, 2024 | 46.12 | 46.20 | 46.11 | 46.19 | 18,238 | -0.13(-0.29%) |
Jun 14, 2024 | 46.25 | 46.35 | 46.25 | 46.32 | 8,630 | +0.01(+0.02%) |
Jun 13, 2024 | 46.30 | 46.38 | 46.24 | 46.31 | 8,492 | +0.18(+0.38%) |
Jun 12, 2024 | 46.33 | 46.34 | 46.14 | 46.14 | 8,822 | +0.24(+0.52%) |
Jun 11, 2024 | 45.76 | 45.90 | 45.74 | 45.90 | 9,265 | +0.14(+0.31%) |
Jun 10, 2024 | 45.77 | 45.78 | 45.71 | 45.76 | 9,383 | -0.03(-0.08%) |
Jun 07, 2024 | 45.85 | 45.86 | 45.77 | 45.79 | 26,674 | -0.34(-0.73%) |
Jun 06, 2024 | 46.08 | 46.16 | 46.08 | 46.13 | 11,357 | -0.01(-0.01%) |
Jun 05, 2024 | 46.09 | 46.16 | 45.99 | 46.14 | 13,180 | +0.12(+0.25%) |
Jun 04, 2024 | 45.99 | 46.08 | 45.95 | 46.02 | 12,088 | +0.15(+0.32%) |
Jun 03, 2024 | 45.70 | 45.89 | 45.70 | 45.87 | 5,846 | +0.24(+0.52%) |
May 31, 2024 | 45.60 | 45.63 | 45.53 | 45.63 | 5,037 | +0.20(+0.43%) |
May 30, 2024 | 45.44 | 45.48 | 45.40 | 45.44 | 7,384 | +0.18(+0.39%) |
May 29, 2024 | 45.35 | 45.35 | 45.18 | 45.26 | 8,000 | -0.16(-0.36%) |
May 28, 2024 | 45.66 | 45.66 | 45.42 | 45.43 | 9,676 | -0.18(-0.39%) |
May 24, 2024 | 45.56 | 45.62 | 45.53 | 45.61 | 4,934 | +0.08(+0.16%) |
May 23, 2024 | 45.66 | 45.67 | 45.48 | 45.53 | 10,249 | -0.14(-0.31%) |
May 22, 2024 | 45.66 | 45.73 | 45.64 | 45.67 | 7,053 | -0.09(-0.19%) |
May 21, 2024 | 45.75 | 45.78 | 45.72 | 45.76 | 9,409 | +0.06(+0.13%) |
May 20, 2024 | 45.68 | 45.74 | 45.67 | 45.70 | 10,453 | -0.01(-0.02%) |
May 17, 2024 | 45.74 | 45.76 | 45.69 | 45.71 | 2,635 | -0.04(-0.09%) |
May 16, 2024 | 45.84 | 45.84 | 45.75 | 45.75 | 14,946 | -0.11(-0.24%) |
May 15, 2024 | 45.80 | 45.87 | 45.71 | 45.86 | 21,730 | +0.35(+0.77%) |
May 14, 2024 | 45.46 | 45.54 | 45.44 | 45.51 | 9,773 | +0.12(+0.26%) |
May 13, 2024 | 45.46 | 45.47 | 45.39 | 45.40 | 21,425 | +0.05(+0.11%) |
May 10, 2024 | 45.41 | 45.41 | 45.33 | 45.35 | 14,440 | -0.14(-0.32%) |
May 09, 2024 | 45.34 | 45.52 | 45.34 | 45.49 | 6,478 | +0.06(+0.14%) |
May 08, 2024 | 45.45 | 45.48 | 45.41 | 45.43 | 6,998 | -0.10(-0.21%) |
May 07, 2024 | 45.54 | 45.60 | 45.50 | 45.52 | 7,166 | +0.04(+0.09%) |
May 06, 2024 | 45.45 | 45.53 | 45.45 | 45.48 | 7,871 | +0.07(+0.15%) |
May 03, 2024 | 45.40 | 45.47 | 45.31 | 45.41 | 11,929 | +0.26(+0.58%) |
May 02, 2024 | 44.93 | 45.17 | 44.93 | 45.15 | 6,294 | +0.24(+0.54%) |