Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 46.90 | 47.00 | 46.85 | 46.99 | 31,817 | +0.05(+0.11%) |
Jul 09, 2024 | 46.83 | 46.94 | 46.82 | 46.94 | 38,971 | +0.03(+0.06%) |
Jul 08, 2024 | 46.89 | 46.92 | 46.83 | 46.91 | 32,938 | +0.01(+0.02%) |
Jul 05, 2024 | 46.76 | 46.90 | 46.75 | 46.90 | 47,106 | +0.14(+0.30%) |
Jul 03, 2024 | 46.65 | 46.76 | 46.62 | 46.76 | 20,210 | +0.10(+0.21%) |
Jul 02, 2024 | 46.83 | 46.83 | 46.57 | 46.66 | 28,389 | +0.05(+0.11%) |
Jul 01, 2024 | 46.73 | 46.76 | 46.50 | 46.61 | 46,624 | -0.21(-0.44%) |
Jun 28, 2024 | 46.84 | 46.96 | 46.71 | 46.82 | 22,652 | -0.03(-0.06%) |
Jun 27, 2024 | 46.76 | 46.91 | 46.73 | 46.85 | 13,501 | +0.04(+0.09%) |
Jun 26, 2024 | 46.87 | 46.87 | 46.73 | 46.81 | 57,813 | -0.07(-0.15%) |
Jun 25, 2024 | 46.78 | 46.96 | 46.73 | 46.88 | 72,441 | +0.10(+0.21%) |
Jun 24, 2024 | 46.99 | 46.99 | 46.74 | 46.78 | 10,543 | -0.12(-0.26%) |
Jun 21, 2024 | 46.96 | 46.96 | 46.79 | 46.90 | 14,284 | +0.06(+0.13%) |
Jun 20, 2024 | 46.79 | 46.96 | 46.67 | 46.84 | 18,508 | +0.07(+0.15%) |
Jun 18, 2024 | 46.67 | 46.98 | 46.67 | 46.77 | 74,978 | +0.10(+0.21%) |
Jun 17, 2024 | 46.93 | 46.94 | 46.62 | 46.67 | 53,624 | -0.28(-0.59%) |
Jun 14, 2024 | 46.84 | 47.00 | 46.80 | 46.95 | 23,201 | +0.04(+0.09%) |
Jun 13, 2024 | 46.78 | 46.92 | 46.74 | 46.91 | 9,613 | +0.11(+0.23%) |
Jun 12, 2024 | 46.58 | 46.85 | 46.58 | 46.80 | 13,687 | +0.29(+0.62%) |
Jun 11, 2024 | 46.36 | 46.60 | 46.36 | 46.51 | 26,690 | +0.00(+0.00%) |
Jun 10, 2024 | 46.54 | 46.67 | 45.96 | 46.51 | 57,528 | +0.00(+0.00%) |
Jun 07, 2024 | 46.57 | 46.57 | 46.40 | 46.51 | 34,335 | -0.26(-0.55%) |
Jun 06, 2024 | 46.63 | 46.77 | 46.62 | 46.77 | 31,796 | +0.06(+0.13%) |
Jun 05, 2024 | 46.68 | 46.71 | 46.52 | 46.71 | 44,601 | -0.03(-0.06%) |
Jun 04, 2024 | 46.41 | 46.82 | 46.40 | 46.74 | 41,993 | +0.37(+0.79%) |
Jun 03, 2024 | 46.38 | 46.45 | 45.89 | 46.37 | 37,401 | +0.03(+0.07%) |
May 31, 2024 | 46.06 | 46.34 | 46.06 | 46.34 | 447,788 | +0.27(+0.58%) |
May 30, 2024 | 46.00 | 46.11 | 46.00 | 46.07 | 27,251 | +0.10(+0.22%) |
May 29, 2024 | 46.10 | 46.12 | 45.96 | 45.97 | 14,843 | -0.14(-0.30%) |
May 28, 2024 | 46.69 | 46.69 | 45.86 | 46.11 | 53,932 | -0.07(-0.15%) |
May 24, 2024 | 46.21 | 46.42 | 46.10 | 46.18 | 89,440 | -0.04(-0.09%) |
May 23, 2024 | 46.32 | 46.33 | 46.07 | 46.22 | 21,622 | -0.10(-0.21%) |
May 22, 2024 | 46.25 | 46.46 | 46.23 | 46.32 | 74,972 | -0.03(-0.06%) |
May 21, 2024 | 46.27 | 46.37 | 46.25 | 46.35 | 25,490 | +0.08(+0.17%) |
May 20, 2024 | 46.36 | 46.36 | 46.18 | 46.27 | 25,862 | -0.02(-0.04%) |
May 17, 2024 | 46.45 | 46.45 | 46.23 | 46.29 | 19,116 | -0.18(-0.39%) |
May 16, 2024 | 46.45 | 46.47 | 46.27 | 46.47 | 21,013 | +0.02(+0.04%) |
May 15, 2024 | 46.35 | 46.45 | 46.31 | 46.45 | 27,580 | +0.28(+0.60%) |
May 14, 2024 | 46.04 | 46.24 | 46.04 | 46.17 | 27,492 | +0.14(+0.30%) |
May 13, 2024 | 46.12 | 46.17 | 46.01 | 46.03 | 25,291 | -0.04(-0.09%) |
May 10, 2024 | 46.08 | 46.14 | 45.99 | 46.07 | 24,506 | -0.01(-0.02%) |
May 09, 2024 | 46.00 | 46.16 | 46.00 | 46.08 | 26,904 | +0.08(+0.17%) |
May 08, 2024 | 46.05 | 46.10 | 45.97 | 46.00 | 53,490 | -0.11(-0.24%) |
May 07, 2024 | 46.07 | 46.15 | 46.02 | 46.11 | 27,602 | +0.09(+0.19%) |
May 06, 2024 | 45.94 | 46.07 | 45.94 | 46.02 | 17,566 | +0.08(+0.17%) |
May 03, 2024 | 45.96 | 46.18 | 45.90 | 45.94 | 54,763 | +0.13(+0.28%) |
May 02, 2024 | 45.61 | 45.84 | 45.61 | 45.81 | 19,228 | +0.25(+0.55%) |