Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 46.09 | 46.16 | 46.08 | 46.14 | 460,770 | +0.13(+0.28%) |
Jul 15, 2024 | 46.07 | 46.09 | 46.00 | 46.01 | 583,476 | -0.10(-0.22%) |
Jul 12, 2024 | 46.07 | 46.16 | 46.07 | 46.11 | 285,881 | +0.05(+0.11%) |
Jul 11, 2024 | 46.04 | 46.15 | 46.04 | 46.06 | 398,299 | +0.13(+0.28%) |
Jul 10, 2024 | 45.91 | 45.94 | 45.90 | 45.93 | 247,933 | +0.03(+0.07%) |
Jul 09, 2024 | 45.86 | 45.94 | 45.86 | 45.90 | 466,854 | +0.00(+0.00%) |
Jul 08, 2024 | 45.93 | 45.93 | 45.90 | 45.90 | 419,667 | +0.00(+0.00%) |
Jul 05, 2024 | 45.92 | 45.96 | 45.90 | 45.90 | 332,429 | +0.08(+0.17%) |
Jul 03, 2024 | 45.74 | 45.83 | 45.70 | 45.82 | 478,295 | +0.13(+0.28%) |
Jul 02, 2024 | 45.66 | 45.75 | 45.65 | 45.69 | 314,569 | +0.09(+0.20%) |
Jul 01, 2024 | 45.60 | 45.68 | 45.50 | 45.60 | 670,818 | -0.15(-0.33%) |
Jun 28, 2024 | 45.92 | 45.95 | 45.75 | 45.75 | 235,231 | -0.13(-0.28%) |
Jun 27, 2024 | 45.83 | 45.90 | 45.80 | 45.88 | 198,950 | +0.00(+0.00%) |
Jun 26, 2024 | 45.87 | 45.94 | 45.85 | 45.88 | 390,532 | -0.11(-0.24%) |
Jun 25, 2024 | 45.99 | 46.00 | 45.95 | 45.99 | 263,123 | +0.00(+0.00%) |
Jun 24, 2024 | 45.92 | 46.01 | 45.90 | 45.99 | 282,730 | +0.03(+0.07%) |
Jun 21, 2024 | 46.03 | 46.03 | 45.94 | 45.96 | 395,497 | +0.00(+0.00%) |
Jun 20, 2024 | 46.02 | 46.02 | 45.95 | 45.96 | 417,210 | -0.11(-0.24%) |
Jun 18, 2024 | 46.08 | 46.09 | 45.99 | 46.07 | 754,684 | +0.10(+0.22%) |
Jun 17, 2024 | 46.01 | 46.06 | 45.95 | 45.97 | 229,314 | -0.13(-0.28%) |
Jun 14, 2024 | 46.01 | 46.13 | 46.01 | 46.10 | 637,921 | +0.09(+0.20%) |
Jun 13, 2024 | 45.97 | 46.07 | 45.97 | 46.01 | 513,303 | +0.16(+0.35%) |
Jun 12, 2024 | 45.91 | 45.95 | 45.84 | 45.85 | 514,138 | +0.24(+0.53%) |
Jun 11, 2024 | 45.65 | 45.65 | 45.57 | 45.61 | 586,708 | +0.01(+0.02%) |
Jun 10, 2024 | 45.53 | 45.63 | 45.49 | 45.60 | 1,546,022 | +0.04(+0.09%) |
Jun 07, 2024 | 45.58 | 45.62 | 45.52 | 45.56 | 424,809 | -0.17(-0.37%) |
Jun 06, 2024 | 45.72 | 45.79 | 45.71 | 45.73 | 253,648 | +0.12(+0.26%) |
Jun 05, 2024 | 45.51 | 45.63 | 45.51 | 45.61 | 461,512 | +0.21(+0.46%) |
Jun 04, 2024 | 45.32 | 45.42 | 45.32 | 45.40 | 710,932 | +0.16(+0.35%) |
Jun 03, 2024 | 45.20 | 45.35 | 45.19 | 45.24 | 444,189 | +0.11(+0.25%) |
May 31, 2024 | 45.32 | 45.32 | 45.11 | 45.13 | 498,571 | +0.02(+0.04%) |
May 30, 2024 | 45.06 | 45.19 | 45.06 | 45.11 | 570,948 | +0.07(+0.16%) |
May 29, 2024 | 45.15 | 45.17 | 45.04 | 45.04 | 1,197,395 | -0.16(-0.35%) |
May 28, 2024 | 45.22 | 45.32 | 45.20 | 45.20 | 551,217 | -0.05(-0.11%) |
May 24, 2024 | 45.26 | 45.28 | 45.22 | 45.25 | 222,803 | -0.04(-0.09%) |
May 23, 2024 | 45.47 | 45.47 | 45.28 | 45.29 | 671,861 | -0.15(-0.33%) |
May 22, 2024 | 45.53 | 45.55 | 45.44 | 45.44 | 369,935 | -0.16(-0.35%) |
May 21, 2024 | 45.68 | 45.73 | 45.60 | 45.60 | 461,862 | -0.09(-0.20%) |
May 20, 2024 | 45.77 | 45.77 | 45.69 | 45.69 | 549,680 | -0.07(-0.15%) |
May 17, 2024 | 45.99 | 45.99 | 45.76 | 45.76 | 362,540 | -0.21(-0.46%) |
May 16, 2024 | 46.02 | 46.07 | 45.95 | 45.96 | 227,964 | -0.06(-0.13%) |
May 15, 2024 | 45.98 | 46.11 | 45.98 | 46.02 | 531,469 | +0.11(+0.24%) |
May 14, 2024 | 45.95 | 45.95 | 45.88 | 45.91 | 172,860 | +0.05(+0.11%) |
May 13, 2024 | 45.91 | 45.95 | 45.85 | 45.87 | 388,555 | -0.01(-0.02%) |
May 10, 2024 | 45.88 | 45.94 | 45.88 | 45.88 | 679,013 | -0.03(-0.07%) |
May 09, 2024 | 45.95 | 45.97 | 45.91 | 45.91 | 328,690 | -0.04(-0.09%) |
May 08, 2024 | 45.97 | 45.98 | 45.94 | 45.95 | 352,350 | -0.03(-0.07%) |
May 07, 2024 | 45.94 | 46.01 | 45.91 | 45.97 | 309,176 | +0.18(+0.39%) |
May 06, 2024 | 45.76 | 45.84 | 45.74 | 45.80 | 322,926 | +0.05(+0.11%) |
May 03, 2024 | 45.67 | 45.77 | 45.67 | 45.75 | 505,688 | +0.17(+0.37%) |
May 02, 2024 | 45.50 | 45.61 | 45.50 | 45.58 | 451,099 | +0.15(+0.33%) |