Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 47.15 | 47.15 | 46.95 | 46.97 | 2,960 | +0.02(+0.04%) |
Jul 26, 2024 | 47.11 | 47.11 | 46.91 | 46.95 | 3,932 | +0.09(+0.19%) |
Jul 25, 2024 | 46.80 | 46.91 | 46.80 | 46.86 | 3,273 | +0.05(+0.10%) |
Jul 24, 2024 | 46.90 | 46.92 | 46.81 | 46.81 | 10,835 | -0.04(-0.08%) |
Jul 23, 2024 | 46.86 | 46.88 | 46.83 | 46.85 | 2,550 | +0.02(+0.04%) |
Jul 22, 2024 | 46.83 | 46.86 | 46.80 | 46.83 | 3,331 | -0.05(-0.10%) |
Jul 19, 2024 | 46.91 | 46.91 | 46.88 | 46.88 | 474 | -0.10(-0.20%) |
Jul 18, 2024 | 46.99 | 47.01 | 46.95 | 46.97 | 3,325 | -0.07(-0.15%) |
Jul 17, 2024 | 47.04 | 47.25 | 47.04 | 47.04 | 5,164 | -0.01(-0.03%) |
Jul 16, 2024 | 46.97 | 47.05 | 46.97 | 47.05 | 1,058 | +0.09(+0.20%) |
Jul 15, 2024 | 46.96 | 46.97 | 46.93 | 46.96 | 2,596 | +0.01(+0.02%) |
Jul 12, 2024 | 46.92 | 46.95 | 46.89 | 46.95 | 1,342 | +0.07(+0.15%) |
Jul 11, 2024 | 47.08 | 47.08 | 46.88 | 46.88 | 460 | +0.11(+0.23%) |
Jul 10, 2024 | 46.81 | 46.81 | 46.73 | 46.77 | 6,056 | +0.06(+0.13%) |
Jul 09, 2024 | 46.91 | 46.91 | 46.66 | 46.71 | 68,298 | -0.16(-0.35%) |
Jul 08, 2024 | 46.72 | 46.91 | 46.72 | 46.88 | 14,972 | +0.01(+0.02%) |
Jul 05, 2024 | 46.86 | 46.89 | 46.84 | 46.86 | 2,469 | +0.18(+0.40%) |
Jul 03, 2024 | 46.58 | 46.68 | 46.53 | 46.68 | 3,258 | +0.14(+0.30%) |
Jul 02, 2024 | 46.61 | 46.61 | 46.52 | 46.54 | 3,898 | +0.03(+0.06%) |
Jul 01, 2024 | 46.58 | 46.58 | 46.37 | 46.51 | 38,735 | -0.18(-0.39%) |
Jun 28, 2024 | 46.95 | 46.95 | 46.69 | 46.69 | 5,027 | +0.03(+0.07%) |
Jun 27, 2024 | 46.68 | 46.68 | 46.65 | 46.66 | 2,476 | +0.08(+0.17%) |
Jun 26, 2024 | 46.57 | 46.58 | 46.56 | 46.58 | 6,679 | -0.11(-0.22%) |
Jun 25, 2024 | 46.63 | 46.69 | 46.63 | 46.69 | 6,980 | +0.02(+0.04%) |
Jun 24, 2024 | 46.84 | 46.84 | 46.65 | 46.66 | 573 | -0.05(-0.11%) |
Jun 21, 2024 | 46.68 | 46.77 | 46.68 | 46.72 | 9,509 | -0.04(-0.09%) |
Jun 20, 2024 | 46.39 | 46.76 | 46.39 | 46.76 | 2,166 | +0.08(+0.17%) |
Jun 18, 2024 | 46.58 | 46.68 | 46.58 | 46.67 | 9,735 | +0.10(+0.23%) |
Jun 17, 2024 | 47.14 | 47.14 | 46.55 | 46.57 | 6,138 | -0.09(-0.19%) |
Jun 14, 2024 | 46.72 | 46.72 | 46.66 | 46.66 | 8,561 | -0.02(-0.04%) |
Jun 13, 2024 | 46.03 | 46.68 | 46.03 | 46.68 | 3,083 | +0.15(+0.33%) |
Jun 12, 2024 | 46.53 | 46.62 | 46.51 | 46.52 | 35,214 | +0.14(+0.31%) |
Jun 11, 2024 | 47.20 | 47.20 | 46.31 | 46.38 | 20,835 | +0.10(+0.21%) |
Jun 10, 2024 | 46.30 | 46.31 | 46.27 | 46.28 | 9,686 | -0.14(-0.29%) |
Jun 07, 2024 | 46.57 | 46.57 | 46.40 | 46.42 | 33,114 | -0.30(-0.64%) |
Jun 06, 2024 | 46.62 | 46.75 | 46.62 | 46.72 | 2,835 | -0.03(-0.06%) |
Jun 05, 2024 | 46.59 | 46.77 | 46.59 | 46.75 | 24,439 | +0.15(+0.33%) |
Jun 04, 2024 | 46.51 | 46.62 | 46.51 | 46.60 | 5,648 | +0.09(+0.18%) |
Jun 03, 2024 | 46.37 | 46.51 | 46.37 | 46.51 | 8,208 | +0.18(+0.39%) |
May 31, 2024 | 46.49 | 46.49 | 46.31 | 46.33 | 70,327 | +0.15(+0.33%) |
May 30, 2024 | 46.14 | 46.18 | 46.14 | 46.18 | 2,054 | +0.13(+0.29%) |
May 29, 2024 | 45.98 | 46.06 | 45.98 | 46.05 | 2,829 | -0.10(-0.23%) |
May 28, 2024 | 46.39 | 46.39 | 46.13 | 46.15 | 2,678 | -0.06(-0.13%) |
May 24, 2024 | 46.22 | 46.22 | 46.19 | 46.21 | 4,131 | +0.02(+0.04%) |
May 23, 2024 | 46.18 | 46.25 | 46.18 | 46.19 | 28,307 | -0.13(-0.28%) |
May 22, 2024 | 46.17 | 46.34 | 46.17 | 46.32 | 3,898 | -0.02(-0.03%) |
May 21, 2024 | 46.33 | 46.35 | 46.33 | 46.34 | 2,322 | +0.05(+0.11%) |
May 20, 2024 | 46.26 | 46.30 | 46.26 | 46.29 | 2,314 | -0.04(-0.10%) |
May 17, 2024 | 46.21 | 46.38 | 46.21 | 46.33 | 5,442 | -0.07(-0.15%) |
May 16, 2024 | 46.44 | 46.45 | 46.40 | 46.40 | 5,898 | +0.01(+0.02%) |
May 15, 2024 | 46.28 | 46.40 | 46.24 | 46.39 | 28,715 | +0.25(+0.54%) |
May 14, 2024 | 45.94 | 46.15 | 45.94 | 46.14 | 40,096 | +0.07(+0.16%) |
May 13, 2024 | 46.18 | 46.18 | 46.05 | 46.07 | 5,901 | -0.05(-0.12%) |
May 10, 2024 | 46.03 | 46.15 | 46.03 | 46.12 | 21,894 | +0.02(+0.04%) |
May 09, 2024 | 46.04 | 46.10 | 46.02 | 46.10 | 185,128 | +0.07(+0.15%) |
May 08, 2024 | 45.92 | 46.04 | 45.92 | 46.03 | 4,166 | +0.01(+0.03%) |
May 07, 2024 | 46.20 | 46.20 | 46.02 | 46.02 | 6,283 | -0.02(-0.05%) |
May 06, 2024 | 46.00 | 46.05 | 46.00 | 46.04 | 3,737 | +0.02(+0.05%) |
May 03, 2024 | 46.03 | 46.06 | 46.01 | 46.02 | 2,592 | +0.21(+0.45%) |
May 02, 2024 | 45.73 | 45.82 | 45.70 | 45.81 | 19,368 | +0.14(+0.31%) |