Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 46.51 | 46.51 | 46.38 | 46.39 | 26,570 | -0.13(-0.28%) |
Jul 26, 2024 | 46.51 | 46.52 | 46.46 | 46.52 | 10,169 | +0.13(+0.28%) |
Jul 25, 2024 | 46.37 | 46.48 | 46.36 | 46.39 | 18,199 | +0.03(+0.06%) |
Jul 24, 2024 | 46.43 | 46.49 | 46.36 | 46.36 | 10,247 | -0.14(-0.30%) |
Jul 23, 2024 | 46.46 | 46.57 | 46.45 | 46.50 | 16,815 | +0.01(+0.02%) |
Jul 22, 2024 | 46.43 | 46.50 | 46.39 | 46.49 | 14,484 | +0.17(+0.37%) |
Jul 19, 2024 | 46.50 | 46.50 | 46.27 | 46.32 | 18,561 | -0.05(-0.11%) |
Jul 18, 2024 | 46.44 | 46.48 | 46.32 | 46.37 | 19,570 | -0.08(-0.17%) |
Jul 17, 2024 | 46.37 | 46.47 | 46.37 | 46.45 | 17,057 | -0.03(-0.06%) |
Jul 16, 2024 | 46.46 | 46.53 | 46.39 | 46.48 | 1,208,590 | +0.07(+0.15%) |
Jul 15, 2024 | 46.45 | 46.45 | 46.32 | 46.41 | 13,745 | -0.05(-0.11%) |
Jul 12, 2024 | 46.27 | 46.47 | 46.27 | 46.46 | 20,107 | +0.15(+0.32%) |
Jul 11, 2024 | 46.30 | 46.38 | 46.25 | 46.31 | 32,621 | +0.12(+0.26%) |
Jul 10, 2024 | 46.14 | 46.19 | 46.08 | 46.19 | 13,591 | +0.09(+0.20%) |
Jul 09, 2024 | 46.07 | 46.10 | 46.01 | 46.10 | 24,123 | -0.01(-0.02%) |
Jul 08, 2024 | 46.14 | 46.15 | 46.03 | 46.11 | 14,507 | -0.02(-0.04%) |
Jul 05, 2024 | 46.03 | 46.18 | 45.92 | 46.13 | 22,445 | +0.11(+0.24%) |
Jul 03, 2024 | 45.88 | 46.02 | 45.85 | 46.02 | 21,105 | +0.17(+0.37%) |
Jul 02, 2024 | 45.72 | 45.86 | 45.72 | 45.85 | 10,386 | +0.08(+0.17%) |
Jul 01, 2024 | 45.79 | 45.79 | 45.70 | 45.77 | 25,671 | -0.25(-0.54%) |
Jun 28, 2024 | 46.12 | 46.22 | 46.01 | 46.02 | 29,207 | -0.05(-0.11%) |
Jun 27, 2024 | 46.06 | 46.13 | 46.03 | 46.07 | 128,424 | +0.00(+0.00%) |
Jun 26, 2024 | 46.01 | 46.11 | 46.01 | 46.07 | 14,890 | -0.06(-0.13%) |
Jun 25, 2024 | 46.07 | 46.13 | 46.07 | 46.13 | 16,011 | +0.07(+0.15%) |
Jun 24, 2024 | 46.11 | 46.18 | 46.06 | 46.06 | 19,048 | -0.12(-0.26%) |
Jun 21, 2024 | 46.05 | 46.19 | 46.02 | 46.18 | 31,378 | +0.10(+0.22%) |
Jun 20, 2024 | 46.09 | 46.09 | 45.96 | 46.08 | 23,060 | -0.04(-0.09%) |
Jun 18, 2024 | 45.97 | 46.13 | 45.97 | 46.12 | 14,133 | +0.14(+0.30%) |
Jun 17, 2024 | 45.87 | 46.03 | 45.84 | 45.98 | 32,140 | +0.06(+0.13%) |
Jun 14, 2024 | 45.95 | 45.97 | 45.87 | 45.92 | 15,330 | -0.13(-0.28%) |
Jun 13, 2024 | 46.04 | 46.08 | 46.00 | 46.05 | 13,311 | -0.06(-0.13%) |
Jun 12, 2024 | 46.17 | 46.19 | 46.03 | 46.11 | 33,666 | +0.21(+0.46%) |
Jun 11, 2024 | 45.81 | 45.90 | 45.78 | 45.90 | 16,913 | +0.03(+0.07%) |
Jun 10, 2024 | 45.78 | 45.87 | 45.74 | 45.87 | 13,429 | +0.07(+0.15%) |
Jun 07, 2024 | 45.77 | 45.88 | 45.74 | 45.80 | 17,706 | -0.16(-0.35%) |
Jun 06, 2024 | 45.91 | 45.98 | 45.91 | 45.96 | 22,531 | -0.04(-0.09%) |
Jun 05, 2024 | 45.91 | 46.03 | 45.86 | 46.00 | 28,329 | +0.08(+0.17%) |
Jun 04, 2024 | 45.88 | 45.99 | 45.84 | 45.92 | 46,641 | +0.02(+0.04%) |
Jun 03, 2024 | 45.78 | 45.90 | 45.77 | 45.90 | 23,054 | +0.18(+0.40%) |
May 31, 2024 | 45.57 | 45.77 | 45.57 | 45.72 | 28,854 | +0.16(+0.35%) |
May 30, 2024 | 45.51 | 45.73 | 45.48 | 45.56 | 17,064 | +0.14(+0.31%) |
May 29, 2024 | 45.41 | 45.50 | 45.41 | 45.42 | 22,188 | -0.20(-0.44%) |
May 28, 2024 | 45.70 | 45.71 | 45.58 | 45.62 | 25,611 | -0.13(-0.28%) |
May 24, 2024 | 45.60 | 45.75 | 45.56 | 45.75 | 20,953 | +0.17(+0.37%) |
May 23, 2024 | 45.78 | 45.78 | 45.56 | 45.58 | 14,011 | -0.14(-0.30%) |
May 22, 2024 | 45.77 | 45.83 | 45.71 | 45.72 | 37,907 | -0.12(-0.26%) |
May 21, 2024 | 45.78 | 45.85 | 45.78 | 45.84 | 10,940 | +0.02(+0.04%) |
May 20, 2024 | 45.81 | 45.83 | 45.79 | 45.82 | 18,400 | +0.01(+0.02%) |
May 17, 2024 | 45.77 | 45.81 | 45.75 | 45.81 | 17,125 | +0.05(+0.11%) |
May 16, 2024 | 45.82 | 45.88 | 45.76 | 45.76 | 15,267 | -0.08(-0.17%) |
May 15, 2024 | 45.82 | 45.86 | 45.75 | 45.84 | 15,823 | +0.15(+0.33%) |
May 14, 2024 | 45.57 | 45.69 | 45.57 | 45.69 | 14,177 | +0.11(+0.24%) |
May 13, 2024 | 45.68 | 45.68 | 45.56 | 45.58 | 32,912 | -0.03(-0.07%) |
May 10, 2024 | 45.66 | 45.66 | 45.55 | 45.61 | 27,655 | -0.09(-0.20%) |
May 09, 2024 | 45.59 | 45.70 | 45.59 | 45.70 | 13,735 | +0.03(+0.07%) |
May 08, 2024 | 45.61 | 45.67 | 45.60 | 45.67 | 30,343 | -0.04(-0.09%) |
May 07, 2024 | 45.70 | 45.77 | 45.65 | 45.71 | 9,712 | +0.07(+0.15%) |
May 06, 2024 | 45.66 | 45.74 | 45.63 | 45.64 | 29,399 | +0.02(+0.05%) |
May 03, 2024 | 45.70 | 45.70 | 45.52 | 45.61 | 17,374 | +0.14(+0.32%) |
May 02, 2024 | 45.19 | 45.47 | 45.19 | 45.47 | 20,831 | +0.22(+0.48%) |