Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 46.19 | 46.23 | 46.16 | 46.21 | 470,318 | +0.06(+0.13%) |
Jul 26, 2024 | 46.12 | 46.15 | 46.08 | 46.15 | 270,100 | +0.20(+0.44%) |
Jul 25, 2024 | 45.91 | 46.05 | 45.89 | 45.95 | 610,370 | +0.10(+0.22%) |
Jul 24, 2024 | 46.09 | 46.09 | 45.85 | 45.85 | 377,386 | -0.15(-0.33%) |
Jul 23, 2024 | 46.03 | 46.08 | 45.99 | 46.00 | 535,598 | +0.01(+0.02%) |
Jul 22, 2024 | 46.06 | 46.08 | 45.92 | 45.99 | 1,516,515 | -0.03(-0.07%) |
Jul 19, 2024 | 46.02 | 46.04 | 45.98 | 46.02 | 154,978 | -0.10(-0.22%) |
Jul 18, 2024 | 46.17 | 46.24 | 46.09 | 46.12 | 372,485 | -0.12(-0.26%) |
Jul 17, 2024 | 46.12 | 46.26 | 46.09 | 46.24 | 531,180 | +0.04(+0.09%) |
Jul 16, 2024 | 46.09 | 46.21 | 46.06 | 46.20 | 358,892 | +0.16(+0.35%) |
Jul 15, 2024 | 46.10 | 46.11 | 46.01 | 46.04 | 459,479 | -0.14(-0.30%) |
Jul 12, 2024 | 46.08 | 46.18 | 46.05 | 46.18 | 449,303 | +0.16(+0.35%) |
Jul 11, 2024 | 46.06 | 46.13 | 46.02 | 46.02 | 777,982 | +0.19(+0.41%) |
Jul 10, 2024 | 45.80 | 45.84 | 45.76 | 45.83 | 347,206 | +0.07(+0.15%) |
Jul 09, 2024 | 45.77 | 45.80 | 45.67 | 45.76 | 376,937 | -0.05(-0.11%) |
Jul 08, 2024 | 45.79 | 45.82 | 45.73 | 45.81 | 486,626 | +0.02(+0.04%) |
Jul 05, 2024 | 45.71 | 45.82 | 45.68 | 45.79 | 569,014 | +0.20(+0.44%) |
Jul 03, 2024 | 45.44 | 45.59 | 45.41 | 45.59 | 225,932 | +0.27(+0.60%) |
Jul 02, 2024 | 45.30 | 45.37 | 45.26 | 45.32 | 544,614 | +0.12(+0.27%) |
Jul 01, 2024 | 45.25 | 45.35 | 45.16 | 45.20 | 1,908,994 | -0.38(-0.83%) |
Jun 28, 2024 | 45.82 | 45.90 | 45.58 | 45.58 | 897,751 | -0.22(-0.48%) |
Jun 27, 2024 | 45.80 | 45.83 | 45.78 | 45.80 | 470,958 | +0.10(+0.22%) |
Jun 26, 2024 | 45.78 | 45.78 | 45.69 | 45.70 | 370,124 | -0.23(-0.50%) |
Jun 25, 2024 | 45.90 | 45.93 | 45.86 | 45.93 | 534,282 | +0.00(+0.00%) |
Jun 24, 2024 | 45.92 | 45.94 | 45.87 | 45.93 | 617,724 | +0.02(+0.04%) |
Jun 21, 2024 | 45.94 | 45.97 | 45.83 | 45.91 | 692,900 | +0.02(+0.04%) |
Jun 20, 2024 | 45.79 | 45.89 | 45.76 | 45.89 | 647,781 | -0.10(-0.22%) |
Jun 18, 2024 | 45.95 | 46.00 | 45.84 | 45.99 | 343,853 | +0.19(+0.41%) |
Jun 17, 2024 | 45.78 | 45.81 | 45.73 | 45.80 | 249,218 | -0.17(-0.37%) |
Jun 14, 2024 | 45.96 | 46.00 | 45.91 | 45.97 | 332,344 | +0.06(+0.13%) |
Jun 13, 2024 | 45.85 | 45.95 | 45.78 | 45.91 | 471,917 | +0.25(+0.55%) |
Jun 12, 2024 | 45.80 | 45.90 | 45.66 | 45.66 | 364,350 | +0.17(+0.37%) |
Jun 11, 2024 | 45.35 | 45.49 | 45.31 | 45.49 | 353,845 | +0.21(+0.46%) |
Jun 10, 2024 | 45.31 | 45.42 | 45.25 | 45.28 | 329,192 | -0.09(-0.20%) |
Jun 07, 2024 | 45.43 | 45.43 | 45.35 | 45.37 | 757,682 | -0.35(-0.77%) |
Jun 06, 2024 | 45.64 | 45.76 | 45.61 | 45.72 | 605,258 | -0.01(-0.02%) |
Jun 05, 2024 | 45.63 | 45.73 | 45.53 | 45.73 | 368,919 | +0.12(+0.26%) |
Jun 04, 2024 | 45.52 | 45.65 | 45.49 | 45.61 | 771,590 | +0.18(+0.40%) |
Jun 03, 2024 | 45.30 | 45.43 | 45.24 | 45.43 | 705,859 | +0.25(+0.56%) |
May 31, 2024 | 45.12 | 45.18 | 45.10 | 45.18 | 995,079 | +0.17(+0.38%) |
May 30, 2024 | 44.88 | 45.02 | 44.88 | 45.01 | 409,761 | +0.22(+0.49%) |
May 29, 2024 | 44.86 | 44.87 | 44.73 | 44.79 | 366,383 | -0.20(-0.44%) |
May 28, 2024 | 45.21 | 45.22 | 44.96 | 44.99 | 362,929 | -0.21(-0.46%) |
May 24, 2024 | 45.14 | 45.20 | 45.09 | 45.20 | 240,267 | +0.07(+0.15%) |
May 23, 2024 | 45.29 | 45.29 | 45.07 | 45.13 | 414,112 | -0.15(-0.33%) |
May 22, 2024 | 45.28 | 45.32 | 45.22 | 45.28 | 285,108 | -0.06(-0.13%) |
May 21, 2024 | 45.34 | 45.34 | 45.29 | 45.34 | 327,693 | +0.10(+0.22%) |
May 20, 2024 | 45.26 | 45.27 | 45.22 | 45.24 | 479,821 | -0.05(-0.11%) |
May 17, 2024 | 45.34 | 45.38 | 45.25 | 45.29 | 402,699 | -0.09(-0.20%) |
May 16, 2024 | 45.50 | 45.51 | 45.38 | 45.38 | 459,864 | -0.12(-0.26%) |
May 15, 2024 | 45.42 | 45.51 | 45.37 | 45.50 | 533,390 | +0.34(+0.75%) |
May 14, 2024 | 45.08 | 45.21 | 45.08 | 45.16 | 359,014 | +0.10(+0.22%) |
May 13, 2024 | 45.11 | 45.13 | 45.04 | 45.06 | 576,362 | +0.02(+0.04%) |
May 10, 2024 | 45.05 | 45.08 | 44.99 | 45.04 | 446,802 | -0.10(-0.22%) |
May 09, 2024 | 45.07 | 45.16 | 44.99 | 45.14 | 458,395 | +0.10(+0.22%) |
May 08, 2024 | 45.06 | 45.07 | 45.01 | 45.04 | 436,490 | -0.05(-0.11%) |
May 07, 2024 | 45.15 | 45.21 | 45.08 | 45.09 | 622,324 | +0.04(+0.09%) |
May 06, 2024 | 45.01 | 45.05 | 44.96 | 45.05 | 483,878 | +0.06(+0.13%) |
May 03, 2024 | 45.05 | 45.05 | 44.88 | 44.99 | 503,656 | +0.22(+0.49%) |
May 02, 2024 | 44.57 | 44.77 | 44.53 | 44.77 | 489,094 | +0.19(+0.42%) |