Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.96 | 46.21 | 45.89 | 46.11 | 116,539 | +0.42(+0.92%) |
Jul 25, 2024 | 46.22 | 46.48 | 45.50 | 45.69 | 151,295 | -0.33(-0.72%) |
Jul 24, 2024 | 45.75 | 46.21 | 45.62 | 46.02 | 207,578 | +0.51(+1.12%) |
Jul 23, 2024 | 45.71 | 45.80 | 45.51 | 45.51 | 90,276 | -0.30(-0.65%) |
Jul 22, 2024 | 45.68 | 45.85 | 45.57 | 45.81 | 108,062 | +0.41(+0.90%) |
Jul 19, 2024 | 45.51 | 45.51 | 45.15 | 45.40 | 129,857 | +0.06(+0.13%) |
Jul 18, 2024 | 45.37 | 45.80 | 45.31 | 45.34 | 305,405 | -0.05(-0.11%) |
Jul 17, 2024 | 45.29 | 45.99 | 45.19 | 45.39 | 642,239 | +0.03(+0.07%) |
Jul 16, 2024 | 45.22 | 45.41 | 45.12 | 45.36 | 112,023 | +0.43(+0.96%) |
Jul 15, 2024 | 45.56 | 45.60 | 44.87 | 44.93 | 273,147 | -1.05(-2.28%) |
Jul 12, 2024 | 45.81 | 46.28 | 45.70 | 45.98 | 119,456 | +0.33(+0.72%) |
Jul 11, 2024 | 44.97 | 45.76 | 44.97 | 45.65 | 83,556 | +0.89(+1.99%) |
Jul 10, 2024 | 44.49 | 44.77 | 44.22 | 44.76 | 76,715 | +0.41(+0.92%) |
Jul 09, 2024 | 44.21 | 44.69 | 44.17 | 44.35 | 104,447 | +0.13(+0.29%) |
Jul 08, 2024 | 44.26 | 44.35 | 44.09 | 44.22 | 95,304 | +0.03(+0.07%) |
Jul 05, 2024 | 44.15 | 44.37 | 43.99 | 44.19 | 143,648 | +0.11(+0.25%) |
Jul 03, 2024 | 43.93 | 44.41 | 43.84 | 44.08 | 60,081 | +0.24(+0.55%) |
Jul 02, 2024 | 43.69 | 43.95 | 43.67 | 43.84 | 133,321 | +0.17(+0.39%) |
Jul 01, 2024 | 44.28 | 44.47 | 43.62 | 43.67 | 238,985 | -0.29(-0.66%) |
Jun 28, 2024 | 44.47 | 44.47 | 43.80 | 43.96 | 141,150 | -0.47(-1.06%) |
Jun 27, 2024 | 44.40 | 44.49 | 44.19 | 44.43 | 176,197 | +0.09(+0.20%) |
Jun 26, 2024 | 44.35 | 44.41 | 44.05 | 44.34 | 124,092 | -0.17(-0.38%) |
Jun 25, 2024 | 44.95 | 44.95 | 44.40 | 44.51 | 188,244 | -0.44(-0.98%) |
Jun 24, 2024 | 44.40 | 45.09 | 44.33 | 44.95 | 222,269 | +0.57(+1.28%) |
Jun 21, 2024 | 44.72 | 44.79 | 44.34 | 44.38 | 74,707 | -0.20(-0.45%) |
Jun 20, 2024 | 44.27 | 44.67 | 44.24 | 44.58 | 93,393 | +0.37(+0.83%) |
Jun 18, 2024 | 43.85 | 44.23 | 43.84 | 44.21 | 115,900 | -0.02(-0.04%) |
Jun 17, 2024 | 44.50 | 44.54 | 44.20 | 44.23 | 94,792 | -0.46(-1.02%) |
Jun 14, 2024 | 44.59 | 44.71 | 44.37 | 44.69 | 86,785 | -0.07(-0.16%) |
Jun 13, 2024 | 44.71 | 44.95 | 44.37 | 44.76 | 125,669 | +0.06(+0.13%) |
Jun 12, 2024 | 45.51 | 45.51 | 44.62 | 44.70 | 153,491 | -0.31(-0.68%) |
Jun 11, 2024 | 44.93 | 45.06 | 44.66 | 45.01 | 89,555 | -0.28(-0.61%) |
Jun 10, 2024 | 44.75 | 45.33 | 44.60 | 45.29 | 74,830 | +0.57(+1.26%) |
Jun 07, 2024 | 44.86 | 45.17 | 44.71 | 44.72 | 150,512 | -0.52(-1.14%) |
Jun 06, 2024 | 45.62 | 45.86 | 45.19 | 45.24 | 65,020 | -0.48(-1.04%) |
Jun 05, 2024 | 45.95 | 45.95 | 45.66 | 45.71 | 80,923 | -0.29(-0.63%) |
Jun 04, 2024 | 45.88 | 46.14 | 45.49 | 46.00 | 129,347 | +0.01(+0.02%) |
Jun 03, 2024 | 46.50 | 46.50 | 45.88 | 45.99 | 211,225 | -0.48(-1.02%) |
May 31, 2024 | 45.87 | 46.53 | 45.69 | 46.47 | 130,250 | +0.80(+1.76%) |
May 30, 2024 | 45.15 | 45.69 | 45.14 | 45.66 | 99,034 | +0.60(+1.32%) |
May 29, 2024 | 45.25 | 45.27 | 44.89 | 45.07 | 569,741 | -0.59(-1.28%) |
May 28, 2024 | 45.78 | 45.93 | 45.57 | 45.65 | 95,255 | -0.06(-0.13%) |
May 24, 2024 | 45.42 | 45.87 | 45.34 | 45.71 | 76,483 | +0.43(+0.94%) |
May 23, 2024 | 46.08 | 46.08 | 45.27 | 45.29 | 150,132 | -0.80(-1.74%) |
May 22, 2024 | 46.48 | 46.54 | 46.06 | 46.09 | 203,269 | -0.55(-1.17%) |
May 21, 2024 | 46.23 | 46.65 | 46.23 | 46.63 | 135,789 | +0.40(+0.86%) |
May 20, 2024 | 46.43 | 46.43 | 46.17 | 46.24 | 201,457 | -0.08(-0.17%) |
May 17, 2024 | 46.32 | 46.44 | 46.09 | 46.32 | 122,382 | +0.04(+0.09%) |
May 16, 2024 | 46.39 | 46.64 | 46.24 | 46.28 | 97,395 | -0.14(-0.30%) |
May 15, 2024 | 46.19 | 46.56 | 46.16 | 46.42 | 437,987 | +0.65(+1.43%) |
May 14, 2024 | 45.82 | 45.95 | 45.54 | 45.76 | 170,948 | +0.12(+0.26%) |
May 13, 2024 | 45.84 | 46.04 | 45.60 | 45.64 | 139,990 | -0.02(-0.04%) |
May 10, 2024 | 45.90 | 45.99 | 45.53 | 45.66 | 115,314 | -0.03(-0.07%) |
May 09, 2024 | 44.98 | 45.71 | 44.90 | 45.69 | 175,248 | +0.67(+1.50%) |
May 08, 2024 | 44.41 | 45.03 | 44.41 | 45.02 | 355,549 | +0.46(+1.02%) |
May 07, 2024 | 44.31 | 44.63 | 44.29 | 44.56 | 333,786 | +0.44(+0.99%) |
May 06, 2024 | 44.00 | 44.15 | 43.77 | 44.12 | 99,404 | +0.20(+0.45%) |
May 03, 2024 | 43.85 | 43.99 | 43.54 | 43.93 | 109,986 | +0.41(+0.93%) |
May 02, 2024 | 43.45 | 43.61 | 43.14 | 43.52 | 70,713 | +0.27(+0.62%) |