Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 45.18 | 45.18 | 45.05 | 45.09 | 1,035,997 | +0.04(+0.09%) |
Jul 24, 2024 | 45.21 | 45.23 | 45.01 | 45.05 | 331,876 | -0.09(-0.20%) |
Jul 23, 2024 | 45.19 | 45.23 | 45.13 | 45.14 | 243,920 | +0.02(+0.04%) |
Jul 22, 2024 | 45.22 | 45.22 | 45.04 | 45.12 | 215,628 | -0.03(-0.07%) |
Jul 19, 2024 | 45.27 | 45.27 | 45.06 | 45.15 | 168,164 | -0.06(-0.13%) |
Jul 18, 2024 | 45.38 | 45.38 | 45.19 | 45.21 | 311,567 | -0.19(-0.42%) |
Jul 17, 2024 | 45.27 | 45.41 | 45.20 | 45.40 | 368,069 | +0.13(+0.29%) |
Jul 16, 2024 | 45.22 | 45.27 | 45.12 | 45.27 | 486,875 | +0.09(+0.20%) |
Jul 15, 2024 | 45.24 | 45.30 | 45.14 | 45.18 | 353,084 | -0.06(-0.13%) |
Jul 12, 2024 | 45.16 | 45.26 | 45.12 | 45.24 | 292,853 | +0.09(+0.20%) |
Jul 11, 2024 | 45.18 | 45.24 | 45.10 | 45.15 | 240,087 | +0.25(+0.56%) |
Jul 10, 2024 | 44.87 | 44.92 | 44.81 | 44.90 | 347,058 | +0.04(+0.09%) |
Jul 09, 2024 | 44.80 | 44.88 | 44.70 | 44.86 | 382,303 | +0.04(+0.09%) |
Jul 08, 2024 | 44.80 | 44.83 | 44.72 | 44.82 | 659,699 | +0.06(+0.13%) |
Jul 05, 2024 | 44.68 | 44.81 | 44.66 | 44.76 | 234,310 | +0.25(+0.56%) |
Jul 03, 2024 | 44.44 | 44.59 | 44.37 | 44.51 | 191,253 | +0.21(+0.47%) |
Jul 02, 2024 | 44.36 | 44.37 | 44.21 | 44.30 | 435,449 | +0.17(+0.39%) |
Jul 01, 2024 | 44.19 | 44.25 | 44.03 | 44.13 | 402,035 | -0.52(-1.16%) |
Jun 28, 2024 | 44.97 | 44.99 | 44.62 | 44.65 | 206,349 | -0.23(-0.51%) |
Jun 27, 2024 | 44.85 | 44.92 | 44.84 | 44.88 | 174,949 | +0.11(+0.25%) |
Jun 26, 2024 | 44.82 | 44.83 | 44.76 | 44.77 | 485,834 | -0.19(-0.42%) |
Jun 25, 2024 | 44.97 | 44.99 | 44.89 | 44.96 | 669,208 | -0.02(-0.04%) |
Jun 24, 2024 | 45.05 | 45.05 | 44.95 | 44.98 | 193,917 | -0.03(-0.07%) |
Jun 21, 2024 | 45.04 | 45.06 | 44.91 | 45.01 | 249,551 | +0.04(+0.09%) |
Jun 20, 2024 | 44.87 | 44.99 | 44.85 | 44.97 | 616,926 | -0.08(-0.18%) |
Jun 18, 2024 | 44.89 | 45.05 | 44.85 | 45.05 | 260,887 | +0.22(+0.49%) |
Jun 17, 2024 | 44.86 | 44.86 | 44.76 | 44.83 | 260,744 | -0.17(-0.38%) |
Jun 14, 2024 | 44.98 | 45.06 | 44.95 | 45.00 | 266,472 | +0.03(+0.07%) |
Jun 13, 2024 | 44.88 | 45.03 | 44.85 | 44.97 | 203,128 | +0.15(+0.33%) |
Jun 12, 2024 | 44.92 | 45.02 | 44.77 | 44.82 | 252,445 | +0.23(+0.52%) |
Jun 11, 2024 | 44.40 | 44.59 | 44.32 | 44.59 | 160,004 | +0.27(+0.61%) |
Jun 10, 2024 | 44.32 | 44.32 | 44.20 | 44.32 | 146,547 | +0.00(+0.00%) |
Jun 07, 2024 | 44.43 | 44.43 | 44.31 | 44.32 | 183,853 | -0.39(-0.87%) |
Jun 06, 2024 | 44.71 | 44.78 | 44.71 | 44.71 | 262,117 | -0.04(-0.09%) |
Jun 05, 2024 | 44.67 | 44.76 | 44.55 | 44.75 | 194,371 | +0.12(+0.27%) |
Jun 04, 2024 | 44.52 | 44.66 | 44.52 | 44.63 | 290,039 | +0.15(+0.34%) |
Jun 03, 2024 | 44.28 | 44.49 | 44.27 | 44.48 | 573,207 | +0.37(+0.84%) |
May 31, 2024 | 44.10 | 44.17 | 44.05 | 44.11 | 990,371 | +0.12(+0.27%) |
May 30, 2024 | 43.89 | 44.02 | 43.89 | 43.99 | 354,566 | +0.22(+0.50%) |
May 29, 2024 | 43.79 | 43.79 | 43.66 | 43.77 | 195,710 | -0.13(-0.29%) |
May 28, 2024 | 44.19 | 44.19 | 43.85 | 43.90 | 199,002 | -0.19(-0.43%) |
May 24, 2024 | 44.02 | 44.12 | 43.97 | 44.09 | 243,104 | +0.04(+0.09%) |
May 23, 2024 | 44.24 | 44.25 | 43.97 | 44.05 | 247,689 | -0.16(-0.36%) |
May 22, 2024 | 44.20 | 44.30 | 44.13 | 44.21 | 314,359 | -0.09(-0.20%) |
May 21, 2024 | 44.31 | 44.34 | 44.27 | 44.30 | 361,849 | +0.11(+0.25%) |
May 20, 2024 | 44.20 | 44.23 | 44.17 | 44.19 | 153,200 | -0.06(-0.13%) |
May 17, 2024 | 44.32 | 44.40 | 44.25 | 44.25 | 421,212 | -0.20(-0.45%) |
May 16, 2024 | 44.62 | 44.65 | 44.44 | 44.45 | 485,053 | -0.17(-0.38%) |
May 15, 2024 | 44.52 | 44.62 | 44.45 | 44.62 | 320,882 | +0.42(+0.95%) |
May 14, 2024 | 44.12 | 44.27 | 44.12 | 44.20 | 296,334 | +0.10(+0.23%) |
May 13, 2024 | 44.14 | 44.17 | 44.09 | 44.10 | 451,249 | +0.16(+0.36%) |
May 10, 2024 | 44.01 | 44.01 | 43.90 | 43.94 | 331,836 | -0.19(-0.43%) |
May 09, 2024 | 43.92 | 44.15 | 43.89 | 44.13 | 359,378 | +0.17(+0.39%) |
May 08, 2024 | 44.00 | 44.02 | 43.93 | 43.96 | 332,637 | -0.09(-0.20%) |
May 07, 2024 | 44.08 | 44.16 | 44.00 | 44.05 | 548,364 | +0.22(+0.50%) |
May 06, 2024 | 43.86 | 43.92 | 43.80 | 43.83 | 342,020 | -0.05(-0.11%) |
May 03, 2024 | 44.00 | 44.00 | 43.76 | 43.88 | 378,089 | +0.27(+0.62%) |
May 02, 2024 | 43.36 | 43.63 | 43.32 | 43.61 | 661,445 | +0.17(+0.39%) |