Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 46.39 | 46.43 | 45.88 | 45.99 | 515,478 | -0.40(-0.86%) |
Jul 12, 2024 | 46.14 | 46.66 | 46.13 | 46.39 | 643,947 | +0.69(+1.51%) |
Jul 11, 2024 | 46.05 | 46.26 | 45.70 | 45.70 | 710,473 | -0.62(-1.34%) |
Jul 10, 2024 | 46.18 | 46.35 | 46.15 | 46.32 | 566,303 | +0.22(+0.48%) |
Jul 09, 2024 | 46.13 | 46.23 | 45.92 | 46.10 | 620,153 | +0.02(+0.04%) |
Jul 08, 2024 | 46.31 | 46.33 | 46.02 | 46.08 | 448,910 | -0.14(-0.30%) |
Jul 05, 2024 | 46.01 | 46.22 | 45.77 | 46.22 | 562,474 | +0.53(+1.16%) |
Jul 03, 2024 | 45.42 | 45.75 | 45.39 | 45.69 | 491,563 | +0.19(+0.42%) |
Jul 02, 2024 | 45.14 | 45.53 | 45.02 | 45.50 | 403,166 | +0.29(+0.64%) |
Jul 01, 2024 | 45.32 | 45.58 | 45.16 | 45.21 | 602,871 | -0.67(-1.46%) |
Jun 28, 2024 | 46.07 | 46.19 | 45.81 | 45.88 | 658,387 | -0.27(-0.59%) |
Jun 27, 2024 | 46.18 | 46.30 | 46.02 | 46.15 | 641,324 | +0.62(+1.36%) |
Jun 26, 2024 | 45.57 | 45.57 | 45.35 | 45.53 | 458,907 | -0.48(-1.04%) |
Jun 25, 2024 | 46.00 | 46.04 | 45.73 | 46.01 | 590,097 | +0.17(+0.37%) |
Jun 24, 2024 | 45.85 | 46.11 | 45.81 | 45.84 | 565,305 | +0.24(+0.53%) |
Jun 21, 2024 | 45.52 | 45.68 | 45.35 | 45.60 | 706,951 | -0.05(-0.11%) |
Jun 20, 2024 | 45.81 | 45.90 | 45.53 | 45.65 | 793,717 | +0.07(+0.15%) |
Jun 18, 2024 | 45.54 | 45.77 | 45.48 | 45.58 | 760,098 | +0.10(+0.22%) |
Jun 17, 2024 | 45.26 | 45.53 | 45.17 | 45.48 | 557,340 | +0.26(+0.57%) |
Jun 14, 2024 | 45.25 | 45.28 | 44.93 | 45.22 | 693,392 | -0.43(-0.94%) |
Jun 13, 2024 | 45.80 | 45.83 | 45.45 | 45.65 | 550,757 | -0.08(-0.17%) |
Jun 12, 2024 | 45.56 | 45.92 | 45.42 | 45.73 | 792,959 | +1.17(+2.63%) |
Jun 11, 2024 | 44.51 | 44.61 | 44.33 | 44.56 | 1,178,908 | -0.22(-0.49%) |
Jun 10, 2024 | 44.61 | 44.81 | 44.50 | 44.78 | 934,417 | -0.08(-0.18%) |
Jun 07, 2024 | 45.10 | 45.21 | 44.83 | 44.86 | 620,964 | -0.55(-1.21%) |
Jun 06, 2024 | 45.48 | 45.50 | 45.20 | 45.41 | 820,993 | +0.23(+0.51%) |
Jun 05, 2024 | 44.88 | 45.19 | 44.80 | 45.18 | 704,229 | +0.44(+0.98%) |
Jun 04, 2024 | 44.46 | 44.75 | 44.38 | 44.74 | 693,510 | +0.84(+1.91%) |
Jun 03, 2024 | 43.75 | 44.00 | 43.62 | 43.90 | 480,718 | -0.06(-0.14%) |
May 31, 2024 | 43.63 | 43.96 | 43.47 | 43.96 | 634,492 | +0.62(+1.43%) |
May 30, 2024 | 43.46 | 43.49 | 43.28 | 43.34 | 447,355 | -0.06(-0.14%) |
May 29, 2024 | 43.56 | 43.70 | 43.36 | 43.40 | 622,427 | -0.28(-0.64%) |
May 28, 2024 | 44.49 | 44.50 | 43.62 | 43.68 | 614,321 | -1.01(-2.26%) |
May 24, 2024 | 44.60 | 44.95 | 44.56 | 44.69 | 957,191 | +0.53(+1.20%) |
May 23, 2024 | 44.56 | 44.60 | 44.05 | 44.16 | 469,779 | -0.20(-0.45%) |
May 22, 2024 | 44.22 | 44.47 | 44.21 | 44.36 | 506,012 | +0.13(+0.29%) |
May 21, 2024 | 44.14 | 44.24 | 43.99 | 44.23 | 509,799 | +0.11(+0.25%) |
May 20, 2024 | 44.02 | 44.20 | 43.99 | 44.12 | 487,276 | +0.05(+0.11%) |
May 17, 2024 | 44.04 | 44.22 | 43.91 | 44.07 | 508,795 | +0.15(+0.34%) |
May 16, 2024 | 43.64 | 43.98 | 43.61 | 43.92 | 1,006,539 | +0.01(+0.02%) |
May 15, 2024 | 43.65 | 44.03 | 43.65 | 43.91 | 1,153,046 | +0.40(+0.92%) |
May 14, 2024 | 43.31 | 43.54 | 43.25 | 43.51 | 708,536 | +0.70(+1.64%) |
May 13, 2024 | 42.93 | 43.08 | 42.77 | 42.81 | 832,367 | -0.65(-1.50%) |
May 10, 2024 | 43.22 | 43.49 | 43.16 | 43.46 | 670,955 | +0.08(+0.18%) |
May 09, 2024 | 43.11 | 43.38 | 43.09 | 43.38 | 661,156 | +0.44(+1.02%) |
May 08, 2024 | 42.96 | 43.13 | 42.88 | 42.94 | 526,830 | +0.05(+0.12%) |
May 07, 2024 | 42.80 | 42.92 | 42.70 | 42.89 | 712,417 | +0.48(+1.13%) |
May 06, 2024 | 41.94 | 42.44 | 41.94 | 42.41 | 496,136 | +0.25(+0.59%) |
May 03, 2024 | 42.33 | 42.34 | 41.97 | 42.16 | 974,422 | +0.95(+2.31%) |
May 02, 2024 | 41.01 | 41.23 | 40.77 | 41.21 | 983,629 | +0.51(+1.24%) |