Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 45.66 | 45.74 | 45.63 | 45.64 | 1,774,572 | -0.15(-0.33%) |
Jul 12, 2024 | 45.70 | 45.79 | 45.67 | 45.79 | 1,584,015 | +0.12(+0.26%) |
Jul 11, 2024 | 45.68 | 45.75 | 45.65 | 45.67 | 1,437,376 | +0.23(+0.51%) |
Jul 10, 2024 | 45.41 | 45.46 | 45.38 | 45.44 | 1,578,034 | +0.04(+0.09%) |
Jul 09, 2024 | 45.36 | 45.42 | 45.31 | 45.40 | 1,508,253 | -0.03(-0.07%) |
Jul 08, 2024 | 45.42 | 45.46 | 45.37 | 45.43 | 1,467,091 | +0.01(+0.02%) |
Jul 05, 2024 | 45.33 | 45.45 | 45.30 | 45.42 | 1,281,424 | +0.20(+0.44%) |
Jul 03, 2024 | 45.08 | 45.23 | 45.05 | 45.22 | 1,416,796 | +0.26(+0.58%) |
Jul 02, 2024 | 44.99 | 45.00 | 44.91 | 44.96 | 1,844,540 | +0.13(+0.29%) |
Jul 01, 2024 | 44.92 | 45.00 | 44.80 | 44.83 | 1,881,412 | -0.39(-0.86%) |
Jun 28, 2024 | 45.50 | 45.52 | 45.21 | 45.22 | 1,793,187 | -0.18(-0.40%) |
Jun 27, 2024 | 45.39 | 45.46 | 45.31 | 45.40 | 1,292,912 | +0.06(+0.13%) |
Jun 26, 2024 | 45.36 | 45.37 | 45.31 | 45.34 | 1,771,959 | -0.19(-0.42%) |
Jun 25, 2024 | 45.52 | 45.53 | 45.46 | 45.53 | 1,713,852 | +0.00(+0.00%) |
Jun 24, 2024 | 45.50 | 45.55 | 45.47 | 45.53 | 6,082,832 | +0.04(+0.09%) |
Jun 21, 2024 | 45.52 | 45.58 | 45.43 | 45.49 | 1,540,704 | +0.00(+0.00%) |
Jun 20, 2024 | 45.42 | 45.49 | 45.38 | 45.49 | 2,013,387 | -0.09(-0.20%) |
Jun 18, 2024 | 45.48 | 45.62 | 45.45 | 45.58 | 2,596,232 | +0.18(+0.40%) |
Jun 17, 2024 | 45.40 | 45.42 | 45.34 | 45.40 | 1,281,829 | -0.17(-0.37%) |
Jun 14, 2024 | 45.55 | 45.60 | 45.52 | 45.57 | 1,647,267 | +0.05(+0.11%) |
Jun 13, 2024 | 45.46 | 45.57 | 45.41 | 45.52 | 1,722,151 | +0.20(+0.44%) |
Jun 12, 2024 | 45.43 | 45.52 | 45.31 | 45.32 | 1,760,272 | +0.20(+0.44%) |
Jun 11, 2024 | 44.97 | 45.13 | 44.96 | 45.12 | 4,260,435 | +0.17(+0.38%) |
Jun 10, 2024 | 44.96 | 44.97 | 44.91 | 44.95 | 1,767,675 | -0.06(-0.13%) |
Jun 07, 2024 | 45.07 | 45.07 | 44.99 | 45.01 | 2,792,665 | -0.33(-0.73%) |
Jun 06, 2024 | 45.26 | 45.38 | 45.26 | 45.34 | 9,343,191 | -0.02(-0.04%) |
Jun 05, 2024 | 45.27 | 45.37 | 45.18 | 45.36 | 1,578,908 | +0.11(+0.24%) |
Jun 04, 2024 | 45.17 | 45.28 | 45.15 | 45.25 | 1,378,388 | +0.16(+0.35%) |
Jun 03, 2024 | 44.92 | 45.09 | 44.89 | 45.09 | 1,445,025 | +0.23(+0.51%) |
May 31, 2024 | 44.82 | 44.86 | 44.78 | 44.86 | 1,472,894 | +0.17(+0.38%) |
May 30, 2024 | 44.65 | 44.70 | 44.61 | 44.69 | 1,333,392 | +0.18(+0.40%) |
May 29, 2024 | 44.56 | 44.56 | 44.44 | 44.51 | 1,292,394 | -0.16(-0.36%) |
May 28, 2024 | 44.88 | 44.90 | 44.65 | 44.67 | 1,476,393 | -0.18(-0.40%) |
May 24, 2024 | 44.76 | 44.87 | 44.76 | 44.85 | 1,028,385 | +0.06(+0.13%) |
May 23, 2024 | 44.94 | 44.97 | 44.76 | 44.79 | 1,376,776 | -0.15(-0.33%) |
May 22, 2024 | 44.90 | 44.98 | 44.89 | 44.94 | 1,390,419 | -0.06(-0.13%) |
May 21, 2024 | 45.01 | 45.03 | 44.97 | 45.00 | 1,308,127 | +0.09(+0.20%) |
May 20, 2024 | 44.91 | 44.94 | 44.89 | 44.91 | 1,503,598 | -0.05(-0.11%) |
May 17, 2024 | 45.02 | 45.04 | 44.95 | 44.96 | 1,730,591 | -0.10(-0.22%) |
May 16, 2024 | 45.14 | 45.15 | 45.05 | 45.06 | 1,751,092 | -0.05(-0.11%) |
May 15, 2024 | 45.06 | 45.15 | 45.02 | 45.11 | 1,956,902 | +0.28(+0.62%) |
May 14, 2024 | 44.82 | 44.87 | 44.77 | 44.83 | 1,459,559 | +0.10(+0.22%) |
May 13, 2024 | 44.78 | 44.79 | 44.72 | 44.73 | 1,626,395 | +0.04(+0.09%) |
May 10, 2024 | 44.71 | 44.74 | 44.65 | 44.69 | 1,310,315 | -0.11(-0.24%) |
May 09, 2024 | 44.69 | 44.82 | 44.66 | 44.80 | 1,585,695 | +0.09(+0.20%) |
May 08, 2024 | 44.71 | 44.75 | 44.69 | 44.71 | 1,892,859 | -0.08(-0.18%) |
May 07, 2024 | 44.82 | 44.89 | 44.76 | 44.79 | 1,675,900 | +0.08(+0.18%) |
May 06, 2024 | 44.68 | 44.74 | 44.65 | 44.71 | 1,953,341 | +0.04(+0.09%) |
May 03, 2024 | 44.72 | 44.82 | 44.56 | 44.67 | 2,974,354 | +0.22(+0.49%) |
May 02, 2024 | 44.28 | 44.47 | 44.23 | 44.45 | 2,429,711 | +0.20(+0.45%) |