Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.45 | 45.45 | 45.04 | 45.08 | 10,279 | -0.41(-0.90%) |
Jul 18, 2024 | 45.60 | 45.87 | 45.39 | 45.49 | 7,627 | -0.27(-0.59%) |
Jul 17, 2024 | 45.53 | 46.09 | 45.53 | 45.76 | 13,731 | +0.14(+0.30%) |
Jul 16, 2024 | 45.10 | 45.62 | 45.07 | 45.62 | 13,021 | +0.66(+1.47%) |
Jul 15, 2024 | 45.36 | 45.36 | 44.96 | 44.96 | 8,807 | -0.33(-0.74%) |
Jul 12, 2024 | 45.53 | 45.56 | 45.29 | 45.30 | 7,261 | -0.07(-0.16%) |
Jul 11, 2024 | 45.07 | 45.41 | 45.07 | 45.37 | 7,415 | +0.36(+0.80%) |
Jul 10, 2024 | 44.84 | 45.01 | 44.78 | 45.01 | 7,316 | +0.19(+0.42%) |
Jul 09, 2024 | 45.59 | 45.59 | 44.82 | 44.82 | 14,725 | -0.74(-1.62%) |
Jul 08, 2024 | 45.65 | 45.77 | 45.47 | 45.56 | 152,053 | -0.15(-0.33%) |
Jul 05, 2024 | 45.52 | 45.74 | 45.38 | 45.71 | 18,421 | +0.04(+0.10%) |
Jul 03, 2024 | 45.78 | 45.78 | 45.62 | 45.67 | 3,280 | +0.03(+0.06%) |
Jul 02, 2024 | 45.49 | 45.66 | 45.49 | 45.64 | 7,123 | +0.05(+0.11%) |
Jul 01, 2024 | 46.07 | 46.07 | 45.55 | 45.59 | 30,328 | -0.05(-0.11%) |
Jun 28, 2024 | 45.73 | 45.73 | 45.47 | 45.64 | 12,682 | +0.13(+0.28%) |
Jun 27, 2024 | 45.85 | 45.92 | 45.42 | 45.51 | 9,511 | -0.29(-0.63%) |
Jun 26, 2024 | 45.50 | 45.80 | 45.44 | 45.80 | 17,043 | -0.11(-0.24%) |
Jun 25, 2024 | 45.91 | 45.94 | 45.74 | 45.91 | 8,354 | -0.08(-0.17%) |
Jun 24, 2024 | 45.47 | 45.99 | 45.47 | 45.99 | 14,569 | +0.45(+0.99%) |
Jun 21, 2024 | 45.21 | 45.55 | 45.21 | 45.54 | 6,260 | +0.27(+0.59%) |
Jun 20, 2024 | 45.59 | 45.74 | 45.27 | 45.27 | 59,007 | -0.37(-0.81%) |
Jun 18, 2024 | 45.54 | 45.77 | 45.54 | 45.64 | 9,479 | +0.20(+0.44%) |
Jun 17, 2024 | 44.75 | 45.49 | 44.75 | 45.44 | 9,194 | +0.67(+1.49%) |
Jun 14, 2024 | 44.88 | 44.88 | 44.72 | 44.77 | 14,273 | -0.37(-0.81%) |
Jun 13, 2024 | 45.47 | 45.47 | 44.92 | 45.14 | 18,508 | -0.16(-0.35%) |
Jun 12, 2024 | 45.70 | 45.70 | 45.26 | 45.30 | 8,405 | -0.10(-0.22%) |
Jun 11, 2024 | 44.92 | 45.42 | 44.92 | 45.40 | 11,813 | -0.02(-0.04%) |
Jun 10, 2024 | 45.51 | 45.51 | 45.14 | 45.42 | 12,218 | -0.25(-0.54%) |
Jun 07, 2024 | 45.80 | 46.09 | 45.66 | 45.66 | 12,756 | -0.38(-0.83%) |
Jun 06, 2024 | 46.17 | 46.24 | 45.96 | 46.05 | 4,498 | -0.15(-0.32%) |
Jun 05, 2024 | 46.06 | 46.20 | 45.79 | 46.20 | 7,007 | +0.09(+0.20%) |
Jun 04, 2024 | 46.19 | 46.19 | 45.94 | 46.11 | 4,495 | -0.14(-0.30%) |
Jun 03, 2024 | 46.33 | 46.33 | 45.95 | 46.25 | 11,817 | -0.27(-0.58%) |
May 31, 2024 | 45.76 | 46.51 | 45.63 | 46.51 | 9,397 | +0.73(+1.59%) |
May 30, 2024 | 45.80 | 45.89 | 45.75 | 45.79 | 5,166 | -0.01(-0.01%) |
May 29, 2024 | 45.92 | 46.05 | 45.79 | 45.79 | 9,144 | -0.38(-0.83%) |
May 28, 2024 | 46.52 | 46.52 | 46.13 | 46.18 | 17,457 | -0.47(-1.00%) |
May 24, 2024 | 46.65 | 46.83 | 46.60 | 46.64 | 10,368 | +0.06(+0.12%) |
May 23, 2024 | 47.01 | 47.01 | 46.48 | 46.59 | 11,842 | -0.44(-0.94%) |
May 22, 2024 | 47.14 | 47.29 | 47.01 | 47.03 | 6,674 | -0.25(-0.52%) |
May 21, 2024 | 47.22 | 47.34 | 47.19 | 47.27 | 13,510 | +0.07(+0.15%) |
May 20, 2024 | 47.45 | 47.45 | 47.16 | 47.20 | 7,939 | -0.34(-0.72%) |
May 17, 2024 | 47.65 | 47.65 | 47.52 | 47.55 | 10,016 | -0.14(-0.28%) |
May 16, 2024 | 47.52 | 47.76 | 47.52 | 47.68 | 7,313 | +0.26(+0.56%) |
May 15, 2024 | 47.83 | 47.83 | 47.38 | 47.42 | 3,854 | -0.21(-0.45%) |
May 14, 2024 | 47.99 | 47.99 | 47.63 | 47.63 | 27,663 | -0.14(-0.30%) |
May 13, 2024 | 47.96 | 48.03 | 47.76 | 47.77 | 6,739 | -0.10(-0.21%) |
May 10, 2024 | 47.96 | 47.96 | 47.74 | 47.87 | 6,334 | +0.07(+0.15%) |
May 09, 2024 | 47.69 | 47.86 | 47.65 | 47.80 | 6,968 | +0.38(+0.80%) |
May 08, 2024 | 47.78 | 47.83 | 47.42 | 47.42 | 7,968 | -0.67(-1.39%) |
May 07, 2024 | 47.87 | 48.17 | 47.87 | 48.09 | 10,083 | +0.49(+1.03%) |
May 06, 2024 | 47.75 | 47.82 | 47.57 | 47.60 | 162,504 | -0.09(-0.20%) |
May 03, 2024 | 47.79 | 47.79 | 47.39 | 47.70 | 4,392 | +0.22(+0.47%) |
May 02, 2024 | 47.51 | 47.65 | 47.46 | 47.47 | 18,052 | +0.19(+0.40%) |