Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 46.58 | 47.00 | 46.58 | 46.89 | 12,302 | +0.56(+1.21%) |
Jul 25, 2024 | 46.25 | 46.75 | 46.23 | 46.33 | 8,889 | +0.23(+0.50%) |
Jul 24, 2024 | 46.55 | 46.58 | 46.00 | 46.10 | 29,919 | -0.46(-0.99%) |
Jul 23, 2024 | 46.66 | 46.68 | 46.50 | 46.56 | 156,882 | -0.08(-0.17%) |
Jul 22, 2024 | 46.48 | 46.65 | 46.25 | 46.64 | 27,316 | +0.33(+0.71%) |
Jul 19, 2024 | 46.57 | 46.60 | 46.27 | 46.31 | 13,674 | -0.41(-0.88%) |
Jul 18, 2024 | 47.08 | 47.31 | 46.65 | 46.72 | 23,754 | -0.34(-0.72%) |
Jul 17, 2024 | 47.04 | 47.22 | 46.98 | 47.06 | 21,782 | -0.15(-0.32%) |
Jul 16, 2024 | 46.62 | 47.21 | 46.62 | 47.21 | 27,318 | +0.83(+1.79%) |
Jul 15, 2024 | 46.38 | 46.61 | 46.33 | 46.38 | 10,810 | +0.09(+0.19%) |
Jul 12, 2024 | 46.07 | 46.43 | 46.06 | 46.29 | 34,510 | +0.37(+0.81%) |
Jul 11, 2024 | 45.55 | 45.93 | 45.55 | 45.92 | 36,543 | +0.43(+0.95%) |
Jul 10, 2024 | 45.22 | 45.49 | 45.17 | 45.49 | 14,716 | +0.35(+0.77%) |
Jul 09, 2024 | 45.17 | 45.38 | 45.13 | 45.14 | 16,696 | -0.12(-0.26%) |
Jul 08, 2024 | 45.24 | 45.37 | 45.13 | 45.26 | 19,712 | +0.14(+0.30%) |
Jul 05, 2024 | 45.30 | 45.30 | 44.97 | 45.12 | 41,880 | -0.18(-0.41%) |
Jul 03, 2024 | 45.36 | 45.44 | 45.27 | 45.31 | 13,691 | -0.04(-0.09%) |
Jul 02, 2024 | 45.26 | 45.37 | 45.17 | 45.35 | 30,278 | +0.07(+0.14%) |
Jul 01, 2024 | 45.48 | 45.63 | 45.24 | 45.28 | 21,224 | -0.16(-0.34%) |
Jun 28, 2024 | 45.58 | 45.67 | 45.40 | 45.44 | 30,104 | +0.00(+0.00%) |
Jun 27, 2024 | 45.38 | 45.44 | 45.26 | 45.44 | 33,212 | +0.04(+0.09%) |
Jun 26, 2024 | 45.48 | 45.48 | 45.24 | 45.40 | 24,337 | -0.18(-0.40%) |
Jun 25, 2024 | 45.86 | 45.87 | 45.33 | 45.58 | 318,762 | -0.32(-0.70%) |
Jun 24, 2024 | 45.72 | 46.10 | 45.72 | 45.90 | 39,931 | +0.24(+0.53%) |
Jun 21, 2024 | 45.49 | 45.66 | 45.47 | 45.66 | 14,841 | +0.06(+0.13%) |
Jun 20, 2024 | 45.60 | 45.60 | 45.47 | 45.60 | 38,871 | +0.17(+0.38%) |
Jun 18, 2024 | 45.39 | 45.47 | 45.35 | 45.43 | 20,032 | +0.17(+0.37%) |
Jun 17, 2024 | 44.84 | 45.31 | 44.83 | 45.26 | 35,994 | +0.37(+0.82%) |
Jun 14, 2024 | 44.96 | 44.96 | 44.75 | 44.89 | 11,956 | -0.30(-0.67%) |
Jun 13, 2024 | 45.29 | 45.29 | 45.00 | 45.20 | 5,960 | -0.17(-0.37%) |
Jun 12, 2024 | 45.53 | 45.59 | 45.28 | 45.36 | 9,182 | +0.20(+0.44%) |
Jun 11, 2024 | 45.01 | 45.20 | 44.96 | 45.17 | 7,716 | -0.17(-0.37%) |
Jun 10, 2024 | 45.03 | 45.34 | 45.03 | 45.34 | 4,104 | +0.09(+0.19%) |
Jun 07, 2024 | 45.29 | 45.37 | 45.25 | 45.25 | 23,002 | -0.04(-0.09%) |
Jun 06, 2024 | 45.38 | 45.55 | 45.10 | 45.29 | 12,327 | -0.13(-0.29%) |
Jun 05, 2024 | 45.35 | 45.46 | 45.08 | 45.43 | 7,781 | +0.26(+0.58%) |
Jun 04, 2024 | 45.13 | 45.28 | 44.98 | 45.16 | 18,165 | -0.09(-0.21%) |
Jun 03, 2024 | 45.61 | 45.61 | 45.08 | 45.26 | 13,225 | -0.32(-0.71%) |
May 31, 2024 | 45.18 | 45.58 | 44.93 | 45.58 | 13,737 | +0.48(+1.07%) |
May 30, 2024 | 45.05 | 45.23 | 44.94 | 45.10 | 7,946 | -0.04(-0.09%) |
May 29, 2024 | 45.15 | 45.23 | 45.10 | 45.14 | 7,314 | -0.26(-0.57%) |
May 28, 2024 | 45.68 | 45.69 | 45.27 | 45.39 | 7,161 | -0.29(-0.64%) |
May 24, 2024 | 45.59 | 45.69 | 45.52 | 45.69 | 8,211 | +0.31(+0.68%) |
May 23, 2024 | 45.82 | 45.83 | 45.30 | 45.38 | 14,244 | -0.38(-0.82%) |
May 22, 2024 | 45.91 | 45.95 | 45.68 | 45.75 | 5,261 | -0.18(-0.39%) |
May 21, 2024 | 45.89 | 45.93 | 45.80 | 45.93 | 7,467 | +0.05(+0.11%) |
May 20, 2024 | 45.93 | 46.02 | 45.87 | 45.89 | 7,281 | -0.10(-0.22%) |
May 17, 2024 | 45.90 | 45.98 | 45.84 | 45.98 | 13,546 | +0.11(+0.24%) |
May 16, 2024 | 45.89 | 45.93 | 45.86 | 45.88 | 6,400 | +0.01(+0.03%) |
May 15, 2024 | 45.75 | 45.87 | 45.71 | 45.86 | 8,606 | +0.35(+0.77%) |
May 14, 2024 | 45.48 | 45.54 | 45.34 | 45.51 | 11,059 | +0.13(+0.30%) |
May 13, 2024 | 45.54 | 45.69 | 45.35 | 45.38 | 14,160 | -0.09(-0.20%) |
May 10, 2024 | 45.42 | 45.55 | 45.37 | 45.47 | 12,623 | +0.16(+0.35%) |
May 09, 2024 | 45.12 | 45.31 | 45.10 | 45.31 | 54,526 | +0.28(+0.62%) |
May 08, 2024 | 45.02 | 45.06 | 44.93 | 45.03 | 10,125 | +0.01(+0.02%) |
May 07, 2024 | 44.97 | 45.12 | 44.97 | 45.02 | 29,706 | +0.21(+0.47%) |
May 06, 2024 | 44.67 | 44.82 | 44.60 | 44.81 | 19,684 | +0.40(+0.89%) |
May 03, 2024 | 44.50 | 44.50 | 44.22 | 44.41 | 25,222 | +0.30(+0.68%) |
May 02, 2024 | 43.92 | 44.17 | 43.92 | 44.11 | 18,961 | +0.19(+0.43%) |