Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 45.80 | 45.80 | 45.75 | 45.78 | 630,435 | +0.02(+0.04%) |
Jul 29, 2024 | 45.83 | 45.83 | 45.75 | 45.76 | 209,132 | +0.01(+0.02%) |
Jul 26, 2024 | 45.71 | 45.76 | 45.71 | 45.75 | 241,224 | +0.09(+0.20%) |
Jul 25, 2024 | 45.65 | 45.70 | 45.65 | 45.66 | 216,848 | +0.01(+0.02%) |
Jul 24, 2024 | 45.68 | 45.71 | 45.65 | 45.65 | 164,085 | -0.04(-0.08%) |
Jul 23, 2024 | 45.66 | 45.69 | 45.66 | 45.69 | 140,009 | +0.02(+0.03%) |
Jul 22, 2024 | 45.64 | 45.67 | 45.63 | 45.67 | 292,603 | +0.04(+0.08%) |
Jul 19, 2024 | 45.62 | 45.65 | 45.60 | 45.63 | 457,116 | -0.04(-0.08%) |
Jul 18, 2024 | 45.66 | 45.69 | 45.64 | 45.67 | 185,107 | +0.01(+0.02%) |
Jul 17, 2024 | 45.62 | 45.68 | 45.62 | 45.66 | 140,126 | -0.01(-0.02%) |
Jul 16, 2024 | 45.64 | 45.67 | 45.61 | 45.67 | 240,539 | +0.03(+0.07%) |
Jul 15, 2024 | 45.62 | 45.66 | 45.61 | 45.64 | 315,417 | +0.05(+0.11%) |
Jul 12, 2024 | 45.53 | 45.62 | 45.53 | 45.59 | 264,358 | +0.06(+0.13%) |
Jul 11, 2024 | 45.49 | 45.55 | 45.48 | 45.53 | 212,317 | +0.09(+0.20%) |
Jul 10, 2024 | 45.41 | 45.46 | 45.41 | 45.44 | 215,444 | +0.01(+0.02%) |
Jul 09, 2024 | 45.40 | 45.43 | 45.39 | 45.43 | 128,472 | +0.01(+0.02%) |
Jul 08, 2024 | 45.41 | 45.42 | 45.38 | 45.42 | 152,918 | +0.01(+0.02%) |
Jul 05, 2024 | 45.33 | 45.41 | 45.32 | 45.41 | 170,585 | +0.14(+0.31%) |
Jul 03, 2024 | 45.27 | 45.30 | 45.21 | 45.27 | 263,953 | +0.01(+0.02%) |
Jul 02, 2024 | 45.19 | 45.26 | 45.16 | 45.26 | 233,358 | +0.09(+0.21%) |
Jul 01, 2024 | 45.19 | 45.19 | 45.15 | 45.16 | 137,760 | -0.30(-0.65%) |
Jun 28, 2024 | 45.45 | 45.48 | 45.42 | 45.46 | 150,053 | +0.01(+0.02%) |
Jun 27, 2024 | 45.42 | 45.45 | 45.41 | 45.45 | 222,734 | +0.02(+0.04%) |
Jun 26, 2024 | 45.43 | 45.44 | 45.40 | 45.43 | 142,592 | -0.04(-0.09%) |
Jun 25, 2024 | 45.45 | 45.48 | 45.43 | 45.47 | 139,722 | +0.00(+0.00%) |
Jun 24, 2024 | 45.43 | 45.47 | 45.42 | 45.47 | 180,803 | +0.03(+0.07%) |
Jun 21, 2024 | 45.40 | 45.44 | 45.38 | 45.44 | 162,135 | +0.02(+0.04%) |
Jun 20, 2024 | 45.40 | 45.44 | 45.39 | 45.42 | 238,763 | +0.02(+0.04%) |
Jun 18, 2024 | 45.37 | 45.44 | 45.36 | 45.40 | 549,227 | +0.04(+0.09%) |
Jun 17, 2024 | 45.34 | 45.38 | 45.33 | 45.36 | 2,038,720 | -0.02(-0.04%) |
Jun 14, 2024 | 45.36 | 45.46 | 45.35 | 45.38 | 220,083 | -0.01(-0.02%) |
Jun 13, 2024 | 45.40 | 45.44 | 45.38 | 45.39 | 158,019 | +0.03(+0.07%) |
Jun 12, 2024 | 45.39 | 45.43 | 45.31 | 45.36 | 123,372 | +0.13(+0.29%) |
Jun 11, 2024 | 45.21 | 45.25 | 45.19 | 45.23 | 195,244 | +0.01(+0.02%) |
Jun 10, 2024 | 45.20 | 45.23 | 45.18 | 45.22 | 141,101 | -0.01(-0.02%) |
Jun 07, 2024 | 45.24 | 45.24 | 45.18 | 45.23 | 359,418 | -0.10(-0.22%) |
Jun 06, 2024 | 45.29 | 45.34 | 45.29 | 45.33 | 178,953 | +0.03(+0.07%) |
Jun 05, 2024 | 45.29 | 45.32 | 45.25 | 45.30 | 309,711 | +0.08(+0.18%) |
Jun 04, 2024 | 45.21 | 45.27 | 45.20 | 45.22 | 191,906 | +0.04(+0.09%) |
Jun 03, 2024 | 45.12 | 45.21 | 45.12 | 45.18 | 199,215 | +0.03(+0.08%) |
May 31, 2024 | 45.05 | 45.15 | 45.05 | 45.15 | 150,879 | +0.16(+0.35%) |
May 30, 2024 | 44.95 | 45.02 | 44.94 | 44.99 | 211,509 | +0.06(+0.13%) |
May 29, 2024 | 44.98 | 44.98 | 44.93 | 44.93 | 138,946 | -0.10(-0.22%) |
May 28, 2024 | 45.10 | 45.11 | 45.01 | 45.03 | 99,375 | -0.03(-0.07%) |
May 24, 2024 | 45.05 | 45.09 | 45.02 | 45.06 | 136,595 | +0.03(+0.07%) |
May 23, 2024 | 45.11 | 45.11 | 45.01 | 45.03 | 108,901 | -0.06(-0.13%) |
May 22, 2024 | 45.12 | 45.12 | 45.08 | 45.09 | 142,152 | -0.05(-0.11%) |
May 21, 2024 | 45.15 | 45.15 | 45.13 | 45.14 | 135,752 | +0.00(+0.00%) |
May 20, 2024 | 45.15 | 45.15 | 45.13 | 45.14 | 258,456 | +0.03(+0.07%) |
May 17, 2024 | 45.09 | 45.13 | 45.09 | 45.11 | 204,746 | +0.00(+0.00%) |
May 16, 2024 | 45.14 | 45.14 | 45.09 | 45.11 | 139,871 | -0.03(-0.07%) |
May 15, 2024 | 45.05 | 45.15 | 45.05 | 45.14 | 116,088 | +0.13(+0.29%) |
May 14, 2024 | 45.00 | 45.01 | 44.97 | 45.01 | 155,336 | +0.04(+0.09%) |
May 13, 2024 | 45.01 | 45.01 | 44.97 | 44.97 | 104,848 | +0.00(+0.00%) |
May 10, 2024 | 44.99 | 44.99 | 44.94 | 44.97 | 131,879 | -0.01(-0.02%) |
May 09, 2024 | 44.96 | 45.00 | 44.94 | 44.98 | 113,423 | +0.01(+0.02%) |
May 08, 2024 | 44.96 | 44.97 | 44.93 | 44.97 | 126,292 | -0.02(-0.04%) |
May 07, 2024 | 45.01 | 45.03 | 44.98 | 44.99 | 140,045 | +0.00(+0.00%) |
May 06, 2024 | 44.99 | 45.01 | 44.96 | 44.99 | 153,079 | +0.06(+0.13%) |
May 03, 2024 | 44.93 | 44.97 | 44.90 | 44.93 | 207,769 | +0.11(+0.24%) |
May 02, 2024 | 44.75 | 44.82 | 44.72 | 44.82 | 176,617 | +0.14(+0.31%) |