Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 46.20 | 46.24 | 46.19 | 46.24 | 98,272 | +0.05(+0.12%) |
Jul 11, 2024 | 46.16 | 46.26 | 46.15 | 46.19 | 112,768 | +0.14(+0.31%) |
Jul 10, 2024 | 45.99 | 46.05 | 45.99 | 46.05 | 86,256 | +0.05(+0.10%) |
Jul 09, 2024 | 45.98 | 46.03 | 45.98 | 46.00 | 66,383 | -0.02(-0.04%) |
Jul 08, 2024 | 46.03 | 46.03 | 45.98 | 46.02 | 183,040 | -0.03(-0.08%) |
Jul 05, 2024 | 46.02 | 46.09 | 45.98 | 46.05 | 102,157 | +0.09(+0.21%) |
Jul 03, 2024 | 45.84 | 45.96 | 45.80 | 45.96 | 71,820 | +0.13(+0.28%) |
Jul 02, 2024 | 45.76 | 45.83 | 45.74 | 45.83 | 313,821 | +0.16(+0.35%) |
Jul 01, 2024 | 45.66 | 45.70 | 45.60 | 45.67 | 160,954 | -0.17(-0.37%) |
Jun 28, 2024 | 45.93 | 45.96 | 45.84 | 45.84 | 115,277 | -0.06(-0.13%) |
Jun 27, 2024 | 45.93 | 45.95 | 45.90 | 45.90 | 93,253 | +0.02(+0.05%) |
Jun 26, 2024 | 45.94 | 45.95 | 45.87 | 45.88 | 83,002 | -0.19(-0.40%) |
Jun 25, 2024 | 46.06 | 46.06 | 46.01 | 46.06 | 143,910 | +0.04(+0.09%) |
Jun 24, 2024 | 46.09 | 46.09 | 45.99 | 46.02 | 92,886 | -0.02(-0.05%) |
Jun 21, 2024 | 46.02 | 46.06 | 45.98 | 46.05 | 131,403 | +0.01(+0.01%) |
Jun 20, 2024 | 46.02 | 46.06 | 46.00 | 46.04 | 147,936 | -0.07(-0.15%) |
Jun 18, 2024 | 46.05 | 46.15 | 46.03 | 46.11 | 152,139 | +0.10(+0.22%) |
Jun 17, 2024 | 46.07 | 46.07 | 45.99 | 46.01 | 127,034 | -0.11(-0.24%) |
Jun 14, 2024 | 46.09 | 46.14 | 46.06 | 46.12 | 102,311 | +0.01(+0.02%) |
Jun 13, 2024 | 46.03 | 46.14 | 46.03 | 46.11 | 128,227 | +0.19(+0.41%) |
Jun 12, 2024 | 45.96 | 46.05 | 45.92 | 45.92 | 103,941 | +0.11(+0.24%) |
Jun 11, 2024 | 45.68 | 45.83 | 45.66 | 45.81 | 376,034 | +0.18(+0.39%) |
Jun 10, 2024 | 45.64 | 45.64 | 45.56 | 45.63 | 185,696 | -0.03(-0.07%) |
Jun 07, 2024 | 45.72 | 45.73 | 45.66 | 45.66 | 139,224 | -0.17(-0.37%) |
Jun 06, 2024 | 45.77 | 45.88 | 45.77 | 45.83 | 150,510 | +0.13(+0.28%) |
Jun 05, 2024 | 45.61 | 45.71 | 45.61 | 45.70 | 163,530 | +0.18(+0.40%) |
Jun 04, 2024 | 45.43 | 45.55 | 45.43 | 45.52 | 420,298 | +0.10(+0.22%) |
Jun 03, 2024 | 45.37 | 45.46 | 45.34 | 45.42 | 214,374 | +0.14(+0.30%) |
May 31, 2024 | 45.24 | 45.36 | 45.17 | 45.28 | 275,737 | +0.05(+0.11%) |
May 30, 2024 | 45.22 | 45.29 | 45.21 | 45.23 | 171,820 | +0.02(+0.04%) |
May 29, 2024 | 45.33 | 45.35 | 45.19 | 45.21 | 225,158 | -0.13(-0.29%) |
May 28, 2024 | 45.37 | 45.41 | 45.33 | 45.34 | 316,383 | -0.04(-0.09%) |
May 24, 2024 | 45.44 | 45.44 | 45.34 | 45.38 | 131,930 | -0.03(-0.07%) |
May 23, 2024 | 45.59 | 45.59 | 45.41 | 45.41 | 167,502 | -0.19(-0.42%) |
May 22, 2024 | 45.64 | 45.64 | 45.56 | 45.60 | 275,288 | -0.10(-0.22%) |
May 21, 2024 | 45.83 | 45.83 | 45.69 | 45.70 | 169,735 | -0.07(-0.15%) |
May 20, 2024 | 45.90 | 45.90 | 45.77 | 45.77 | 281,179 | -0.14(-0.30%) |
May 17, 2024 | 45.94 | 45.98 | 45.89 | 45.91 | 227,956 | -0.07(-0.15%) |
May 16, 2024 | 46.01 | 46.05 | 45.98 | 45.98 | 76,440 | -0.09(-0.19%) |
May 15, 2024 | 46.05 | 46.15 | 46.05 | 46.07 | 147,130 | +0.10(+0.22%) |
May 14, 2024 | 45.96 | 46.00 | 45.94 | 45.97 | 102,376 | +0.03(+0.05%) |
May 13, 2024 | 45.98 | 45.98 | 45.92 | 45.95 | 175,229 | +0.00(+0.01%) |
May 10, 2024 | 46.00 | 46.00 | 45.94 | 45.94 | 95,648 | -0.08(-0.17%) |
May 09, 2024 | 46.03 | 46.04 | 45.98 | 46.02 | 117,270 | +0.02(+0.04%) |
May 08, 2024 | 45.99 | 46.01 | 45.97 | 46.00 | 92,325 | +0.01(+0.02%) |
May 07, 2024 | 45.95 | 46.04 | 45.95 | 45.99 | 131,291 | +0.14(+0.30%) |
May 06, 2024 | 45.85 | 45.90 | 45.82 | 45.85 | 174,297 | -0.04(-0.09%) |
May 03, 2024 | 45.82 | 45.90 | 45.81 | 45.89 | 176,000 | +0.14(+0.31%) |
May 02, 2024 | 45.73 | 45.78 | 45.70 | 45.75 | 163,473 | +0.06(+0.13%) |