Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 46.80 | 46.82 | 46.71 | 46.74 | 333,867 | -0.13(-0.28%) |
Jul 12, 2024 | 46.81 | 46.87 | 46.72 | 46.87 | 311,386 | +0.13(+0.28%) |
Jul 11, 2024 | 46.75 | 46.83 | 46.72 | 46.74 | 631,699 | +0.24(+0.52%) |
Jul 10, 2024 | 46.53 | 46.53 | 46.44 | 46.50 | 348,881 | +0.04(+0.09%) |
Jul 09, 2024 | 46.47 | 46.49 | 46.35 | 46.46 | 483,345 | -0.03(-0.06%) |
Jul 08, 2024 | 46.46 | 46.52 | 46.43 | 46.49 | 367,943 | +0.01(+0.02%) |
Jul 05, 2024 | 46.41 | 46.50 | 46.34 | 46.48 | 269,056 | +0.23(+0.50%) |
Jul 03, 2024 | 46.15 | 46.31 | 46.07 | 46.25 | 290,520 | +0.25(+0.54%) |
Jul 02, 2024 | 46.02 | 46.03 | 45.93 | 46.00 | 330,077 | +0.13(+0.29%) |
Jul 01, 2024 | 45.93 | 46.01 | 45.83 | 45.87 | 437,929 | -0.46(-1.00%) |
Jun 28, 2024 | 46.59 | 46.60 | 46.32 | 46.33 | 439,675 | -0.18(-0.39%) |
Jun 27, 2024 | 46.48 | 46.62 | 46.48 | 46.51 | 588,225 | +0.09(+0.19%) |
Jun 26, 2024 | 46.47 | 46.47 | 46.40 | 46.42 | 373,799 | -0.23(-0.48%) |
Jun 25, 2024 | 46.61 | 46.66 | 46.57 | 46.65 | 423,619 | +0.04(+0.08%) |
Jun 24, 2024 | 46.60 | 46.65 | 46.57 | 46.61 | 279,320 | +0.03(+0.06%) |
Jun 21, 2024 | 46.63 | 46.65 | 46.50 | 46.58 | 240,373 | +0.00(+0.00%) |
Jun 20, 2024 | 46.52 | 46.59 | 46.48 | 46.58 | 282,353 | -0.09(-0.19%) |
Jun 18, 2024 | 46.54 | 46.70 | 46.52 | 46.67 | 588,787 | +0.18(+0.39%) |
Jun 17, 2024 | 46.48 | 46.51 | 46.42 | 46.49 | 282,747 | -0.14(-0.30%) |
Jun 14, 2024 | 46.67 | 46.68 | 46.57 | 46.63 | 320,331 | +0.04(+0.08%) |
Jun 13, 2024 | 46.55 | 46.64 | 46.48 | 46.59 | 178,705 | +0.21(+0.46%) |
Jun 12, 2024 | 46.47 | 46.58 | 46.36 | 46.38 | 432,353 | +0.23(+0.49%) |
Jun 11, 2024 | 46.03 | 46.17 | 45.98 | 46.16 | 230,806 | +0.19(+0.40%) |
Jun 10, 2024 | 46.00 | 46.00 | 45.92 | 45.97 | 319,845 | -0.09(-0.18%) |
Jun 07, 2024 | 46.11 | 46.11 | 46.02 | 46.05 | 608,619 | -0.34(-0.74%) |
Jun 06, 2024 | 46.39 | 46.44 | 46.34 | 46.40 | 282,439 | -0.02(-0.04%) |
Jun 05, 2024 | 46.36 | 46.42 | 46.21 | 46.42 | 337,088 | +0.15(+0.32%) |
Jun 04, 2024 | 46.20 | 46.30 | 46.16 | 46.27 | 452,936 | +0.18(+0.39%) |
Jun 03, 2024 | 45.87 | 48.05 | 44.30 | 46.09 | 327,245 | +0.26(+0.56%) |
May 31, 2024 | 45.78 | 45.83 | 45.74 | 45.83 | 1,425,522 | +0.20(+0.44%) |
May 30, 2024 | 45.58 | 45.65 | 45.56 | 45.63 | 306,286 | +0.18(+0.39%) |
May 29, 2024 | 45.53 | 45.53 | 45.39 | 45.45 | 487,345 | -0.18(-0.39%) |
May 28, 2024 | 45.88 | 45.88 | 45.62 | 45.63 | 221,145 | -0.20(-0.43%) |
May 24, 2024 | 45.77 | 45.83 | 45.72 | 45.83 | 250,703 | +0.06(+0.13%) |
May 23, 2024 | 45.96 | 45.96 | 45.73 | 45.77 | 326,420 | -0.14(-0.30%) |
May 22, 2024 | 45.88 | 45.97 | 45.88 | 45.91 | 602,697 | -0.07(-0.16%) |
May 21, 2024 | 45.99 | 46.00 | 45.94 | 45.99 | 496,236 | +0.12(+0.27%) |
May 20, 2024 | 45.86 | 45.91 | 45.86 | 45.86 | 398,091 | -0.05(-0.12%) |
May 17, 2024 | 45.96 | 45.99 | 45.89 | 45.92 | 333,128 | -0.09(-0.21%) |
May 16, 2024 | 46.10 | 46.10 | 45.99 | 46.01 | 370,128 | -0.06(-0.13%) |
May 15, 2024 | 46.01 | 46.10 | 45.95 | 46.07 | 309,404 | +0.30(+0.65%) |
May 14, 2024 | 45.75 | 45.80 | 45.70 | 45.77 | 410,354 | +0.11(+0.24%) |
May 13, 2024 | 45.71 | 45.72 | 45.64 | 45.66 | 242,728 | +0.05(+0.11%) |
May 10, 2024 | 45.67 | 45.67 | 45.58 | 45.61 | 234,779 | -0.09(-0.20%) |
May 09, 2024 | 45.59 | 45.74 | 45.57 | 45.70 | 603,552 | +0.07(+0.16%) |
May 08, 2024 | 45.65 | 45.67 | 45.61 | 45.63 | 311,658 | -0.07(-0.16%) |
May 07, 2024 | 45.73 | 46.21 | 45.68 | 45.70 | 323,599 | +0.10(+0.22%) |
May 06, 2024 | 45.57 | 45.64 | 45.55 | 45.60 | 283,326 | +0.04(+0.09%) |
May 03, 2024 | 45.62 | 45.62 | 45.44 | 45.56 | 350,920 | +0.23(+0.51%) |
May 02, 2024 | 45.14 | 45.34 | 45.10 | 45.34 | 216,869 | +0.20(+0.44%) |