Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 45.50 | 46.30 | 45.48 | 45.73 | 35,696 | +0.28(+0.61%) |
Jul 24, 2024 | 46.00 | 46.00 | 45.45 | 45.45 | 18,064 | -0.64(-1.38%) |
Jul 23, 2024 | 46.14 | 46.25 | 46.05 | 46.09 | 23,253 | -0.10(-0.22%) |
Jul 22, 2024 | 46.02 | 46.19 | 45.68 | 46.19 | 21,764 | +0.32(+0.69%) |
Jul 19, 2024 | 46.09 | 46.10 | 45.80 | 45.87 | 10,183 | -0.31(-0.66%) |
Jul 18, 2024 | 46.52 | 46.91 | 46.07 | 46.18 | 38,794 | -0.47(-1.00%) |
Jul 17, 2024 | 46.54 | 47.00 | 46.54 | 46.65 | 34,200 | -0.17(-0.37%) |
Jul 16, 2024 | 46.15 | 46.82 | 46.15 | 46.82 | 55,599 | +0.84(+1.82%) |
Jul 15, 2024 | 46.00 | 46.23 | 45.96 | 45.98 | 23,133 | +0.08(+0.18%) |
Jul 12, 2024 | 45.64 | 46.07 | 45.64 | 45.90 | 46,875 | +0.41(+0.90%) |
Jul 11, 2024 | 45.00 | 45.50 | 45.00 | 45.49 | 39,331 | +0.78(+1.75%) |
Jul 10, 2024 | 44.41 | 44.71 | 44.37 | 44.71 | 21,866 | +0.32(+0.73%) |
Jul 09, 2024 | 44.57 | 44.63 | 44.35 | 44.38 | 36,334 | -0.16(-0.35%) |
Jul 08, 2024 | 44.62 | 44.66 | 44.45 | 44.54 | 25,959 | +0.05(+0.11%) |
Jul 05, 2024 | 44.53 | 44.56 | 44.32 | 44.49 | 29,244 | -0.13(-0.30%) |
Jul 03, 2024 | 44.60 | 44.77 | 44.56 | 44.62 | 4,889 | +0.10(+0.23%) |
Jul 02, 2024 | 44.37 | 44.52 | 44.34 | 44.52 | 16,808 | +0.15(+0.34%) |
Jul 01, 2024 | 44.77 | 44.86 | 44.33 | 44.37 | 27,453 | -0.28(-0.62%) |
Jun 28, 2024 | 44.76 | 44.93 | 44.50 | 44.65 | 93,369 | +0.06(+0.13%) |
Jun 27, 2024 | 44.44 | 44.59 | 44.41 | 44.59 | 41,833 | +0.08(+0.18%) |
Jun 26, 2024 | 44.40 | 44.53 | 44.29 | 44.51 | 182,780 | -0.04(-0.08%) |
Jun 25, 2024 | 44.84 | 44.84 | 44.45 | 44.55 | 26,499 | -0.35(-0.79%) |
Jun 24, 2024 | 44.74 | 45.08 | 44.72 | 44.90 | 84,471 | +0.28(+0.63%) |
Jun 21, 2024 | 44.50 | 44.63 | 44.44 | 44.62 | 20,164 | +0.13(+0.28%) |
Jun 20, 2024 | 44.44 | 44.58 | 44.44 | 44.49 | 25,718 | +0.01(+0.03%) |
Jun 18, 2024 | 44.39 | 44.66 | 44.39 | 44.48 | 10,458 | +0.05(+0.12%) |
Jun 17, 2024 | 44.20 | 44.51 | 44.03 | 44.42 | 19,716 | +0.20(+0.45%) |
Jun 14, 2024 | 44.30 | 44.36 | 44.00 | 44.22 | 18,311 | -0.34(-0.76%) |
Jun 13, 2024 | 44.81 | 44.81 | 44.40 | 44.56 | 9,938 | -0.30(-0.68%) |
Jun 12, 2024 | 45.27 | 45.31 | 44.76 | 44.86 | 22,232 | +0.22(+0.50%) |
Jun 11, 2024 | 44.59 | 44.66 | 44.32 | 44.64 | 13,645 | -0.10(-0.23%) |
Jun 10, 2024 | 44.45 | 44.80 | 44.45 | 44.75 | 20,382 | +0.13(+0.30%) |
Jun 07, 2024 | 44.61 | 44.90 | 44.61 | 44.61 | 23,467 | -0.37(-0.82%) |
Jun 06, 2024 | 44.96 | 45.07 | 44.92 | 44.98 | 27,137 | -0.06(-0.13%) |
Jun 05, 2024 | 44.67 | 45.04 | 44.67 | 45.04 | 15,744 | +0.28(+0.62%) |
Jun 04, 2024 | 44.84 | 44.91 | 44.64 | 44.76 | 16,530 | -0.32(-0.71%) |
Jun 03, 2024 | 45.50 | 45.50 | 44.83 | 45.08 | 16,293 | -0.25(-0.55%) |
May 31, 2024 | 44.84 | 45.35 | 44.75 | 45.33 | 20,259 | +0.60(+1.34%) |
May 30, 2024 | 44.40 | 44.78 | 44.40 | 44.73 | 35,089 | +0.34(+0.76%) |
May 29, 2024 | 44.51 | 44.51 | 44.34 | 44.39 | 25,751 | -0.54(-1.20%) |
May 28, 2024 | 45.27 | 45.27 | 44.86 | 44.93 | 53,391 | -0.23(-0.51%) |
May 24, 2024 | 45.09 | 45.21 | 45.07 | 45.16 | 13,391 | +0.34(+0.75%) |
May 23, 2024 | 45.64 | 45.64 | 44.82 | 44.82 | 21,663 | -0.71(-1.57%) |
May 22, 2024 | 45.67 | 45.77 | 45.44 | 45.54 | 44,384 | -0.30(-0.65%) |
May 21, 2024 | 45.86 | 45.86 | 45.77 | 45.84 | 19,448 | -0.13(-0.28%) |
May 20, 2024 | 46.01 | 46.10 | 45.91 | 45.97 | 14,888 | -0.01(-0.02%) |
May 17, 2024 | 45.88 | 45.98 | 45.85 | 45.97 | 21,582 | +0.04(+0.08%) |
May 16, 2024 | 46.02 | 46.04 | 45.92 | 45.94 | 23,691 | -0.08(-0.17%) |
May 15, 2024 | 46.13 | 46.14 | 45.85 | 46.02 | 34,341 | +0.23(+0.50%) |
May 14, 2024 | 45.77 | 45.91 | 45.57 | 45.79 | 16,342 | +0.41(+0.90%) |
May 13, 2024 | 45.51 | 45.67 | 45.38 | 45.38 | 26,010 | +0.10(+0.22%) |
May 10, 2024 | 45.46 | 45.46 | 45.19 | 45.28 | 25,636 | -0.02(-0.04%) |
May 09, 2024 | 44.90 | 45.30 | 44.90 | 45.30 | 17,124 | +0.46(+1.02%) |
May 08, 2024 | 44.74 | 44.91 | 44.70 | 44.84 | 12,459 | -0.10(-0.22%) |
May 07, 2024 | 44.97 | 45.13 | 44.94 | 44.94 | 29,311 | +0.08(+0.18%) |
May 06, 2024 | 44.68 | 44.86 | 44.68 | 44.86 | 16,952 | +0.40(+0.91%) |
May 03, 2024 | 44.57 | 44.64 | 44.36 | 44.46 | 22,871 | +0.36(+0.82%) |
May 02, 2024 | 44.03 | 44.17 | 43.78 | 44.09 | 8,398 | +0.40(+0.91%) |