Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 45.76 | 46.05 | 45.76 | 46.04 | 776,504 | +0.18(+0.39%) |
Jul 11, 2024 | 45.87 | 45.98 | 45.85 | 45.86 | 770,778 | +0.24(+0.53%) |
Jul 10, 2024 | 45.58 | 45.68 | 45.54 | 45.62 | 1,057,324 | +0.02(+0.04%) |
Jul 09, 2024 | 45.46 | 45.61 | 45.46 | 45.60 | 1,778,495 | +0.06(+0.13%) |
Jul 08, 2024 | 45.16 | 45.57 | 45.11 | 45.54 | 1,760,174 | +0.01(+0.02%) |
Jul 05, 2024 | 45.29 | 45.58 | 45.29 | 45.53 | 803,960 | +0.27(+0.60%) |
Jul 03, 2024 | 45.20 | 45.33 | 45.09 | 45.26 | 759,167 | +0.25(+0.56%) |
Jul 02, 2024 | 44.96 | 45.09 | 44.95 | 45.01 | 1,024,647 | +0.11(+0.24%) |
Jul 01, 2024 | 45.30 | 45.30 | 44.82 | 44.90 | 3,022,569 | -0.50(-1.10%) |
Jun 28, 2024 | 45.66 | 45.73 | 45.37 | 45.40 | 1,297,869 | -0.20(-0.44%) |
Jun 27, 2024 | 45.57 | 45.67 | 45.57 | 45.60 | 830,819 | +0.08(+0.18%) |
Jun 26, 2024 | 45.58 | 45.58 | 45.47 | 45.52 | 935,134 | -0.18(-0.39%) |
Jun 25, 2024 | 45.75 | 45.75 | 45.65 | 45.70 | 770,088 | -0.01(-0.02%) |
Jun 24, 2024 | 45.69 | 45.77 | 45.68 | 45.71 | 775,067 | -0.04(-0.09%) |
Jun 21, 2024 | 45.81 | 45.81 | 45.65 | 45.75 | 990,128 | +0.04(+0.09%) |
Jun 20, 2024 | 45.55 | 45.72 | 45.54 | 45.71 | 711,861 | -0.02(-0.04%) |
Jun 18, 2024 | 45.45 | 45.80 | 45.45 | 45.73 | 844,011 | +0.16(+0.35%) |
Jun 17, 2024 | 45.50 | 45.59 | 45.48 | 45.57 | 3,335,541 | -0.15(-0.33%) |
Jun 14, 2024 | 45.62 | 45.77 | 45.62 | 45.72 | 965,524 | +0.08(+0.18%) |
Jun 13, 2024 | 45.64 | 45.72 | 45.59 | 45.64 | 1,183,901 | +0.15(+0.33%) |
Jun 12, 2024 | 45.54 | 45.73 | 45.47 | 45.49 | 1,135,201 | +0.28(+0.62%) |
Jun 11, 2024 | 45.09 | 45.22 | 44.99 | 45.21 | 1,049,066 | +0.24(+0.53%) |
Jun 10, 2024 | 44.95 | 45.02 | 44.90 | 44.97 | 947,454 | -0.06(-0.13%) |
Jun 07, 2024 | 45.08 | 45.13 | 45.02 | 45.03 | 981,619 | -0.40(-0.88%) |
Jun 06, 2024 | 45.43 | 45.45 | 45.34 | 45.43 | 1,232,574 | +0.01(+0.02%) |
Jun 05, 2024 | 45.40 | 45.44 | 45.22 | 45.42 | 1,265,452 | +0.10(+0.22%) |
Jun 04, 2024 | 45.19 | 45.35 | 45.14 | 45.32 | 854,721 | +0.19(+0.42%) |
Jun 03, 2024 | 44.83 | 45.13 | 44.83 | 45.13 | 1,265,240 | +0.31(+0.69%) |
May 31, 2024 | 44.72 | 44.86 | 44.72 | 44.82 | 1,243,945 | +0.17(+0.38%) |
May 30, 2024 | 44.59 | 44.70 | 44.58 | 44.65 | 843,362 | +0.21(+0.47%) |
May 29, 2024 | 44.48 | 44.48 | 44.33 | 44.44 | 1,500,166 | -0.12(-0.27%) |
May 28, 2024 | 44.82 | 44.89 | 44.56 | 44.56 | 810,004 | -0.29(-0.64%) |
May 24, 2024 | 44.77 | 44.87 | 44.72 | 44.85 | 637,530 | +0.11(+0.24%) |
May 23, 2024 | 44.93 | 45.00 | 44.71 | 44.74 | 1,255,507 | -0.21(-0.47%) |
May 22, 2024 | 44.89 | 45.04 | 44.89 | 44.95 | 1,529,175 | -0.10(-0.22%) |
May 21, 2024 | 45.01 | 45.07 | 44.98 | 45.05 | 1,341,720 | +0.14(+0.31%) |
May 20, 2024 | 44.89 | 44.97 | 44.89 | 44.91 | 826,457 | -0.09(-0.20%) |
May 17, 2024 | 45.02 | 45.12 | 44.96 | 45.00 | 800,249 | -0.15(-0.33%) |
May 16, 2024 | 45.34 | 45.34 | 45.11 | 45.15 | 848,904 | -0.14(-0.31%) |
May 15, 2024 | 45.24 | 45.33 | 45.19 | 45.29 | 1,236,073 | +0.38(+0.84%) |
May 14, 2024 | 44.85 | 44.99 | 44.85 | 44.91 | 1,268,719 | +0.14(+0.31%) |
May 13, 2024 | 44.85 | 44.85 | 44.75 | 44.77 | 973,421 | +0.10(+0.22%) |
May 10, 2024 | 44.72 | 44.72 | 44.63 | 44.67 | 848,558 | -0.15(-0.33%) |
May 09, 2024 | 44.53 | 44.85 | 44.53 | 44.82 | 1,067,033 | +0.15(+0.33%) |
May 08, 2024 | 44.59 | 44.70 | 44.58 | 44.67 | 1,193,773 | -0.07(-0.16%) |
May 07, 2024 | 44.72 | 44.87 | 44.72 | 44.74 | 960,542 | +0.16(+0.36%) |
May 06, 2024 | 44.65 | 44.66 | 44.57 | 44.58 | 4,143,811 | -0.02(-0.04%) |
May 03, 2024 | 44.73 | 44.73 | 44.50 | 44.60 | 1,145,907 | +0.24(+0.54%) |
May 02, 2024 | 44.11 | 44.40 | 44.11 | 44.36 | 1,151,178 | +0.21(+0.47%) |
|