Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 45.50 | 45.80 | 45.50 | 45.75 | 18,079 | +0.48(+1.06%) |
Jul 11, 2024 | 45.45 | 45.48 | 45.19 | 45.27 | 54,949 | +0.07(+0.15%) |
Jul 10, 2024 | 45.03 | 45.24 | 44.77 | 45.20 | 39,022 | +0.28(+0.62%) |
Jul 09, 2024 | 45.23 | 45.37 | 44.92 | 44.92 | 62,160 | -0.15(-0.33%) |
Jul 08, 2024 | 45.30 | 45.45 | 45.07 | 45.07 | 169,396 | -0.02(-0.04%) |
Jul 05, 2024 | 44.93 | 45.13 | 44.81 | 45.09 | 25,310 | +0.12(+0.27%) |
Jul 03, 2024 | 45.09 | 45.19 | 44.97 | 44.97 | 35,582 | +0.04(+0.09%) |
Jul 02, 2024 | 44.76 | 44.99 | 44.74 | 44.93 | 53,065 | +0.15(+0.33%) |
Jul 01, 2024 | 45.47 | 45.47 | 44.57 | 44.78 | 40,263 | -0.64(-1.41%) |
Jun 28, 2024 | 45.33 | 45.50 | 45.20 | 45.42 | 58,712 | +0.24(+0.53%) |
Jun 27, 2024 | 45.24 | 45.24 | 44.94 | 45.18 | 29,597 | +0.05(+0.11%) |
Jun 26, 2024 | 45.10 | 45.21 | 44.88 | 45.13 | 55,074 | -0.16(-0.35%) |
Jun 25, 2024 | 44.92 | 45.32 | 44.92 | 45.29 | 41,973 | +0.48(+1.07%) |
Jun 24, 2024 | 44.60 | 44.95 | 44.51 | 44.81 | 29,471 | +0.27(+0.60%) |
Jun 21, 2024 | 44.44 | 44.58 | 44.29 | 44.54 | 30,296 | +0.11(+0.25%) |
Jun 20, 2024 | 44.61 | 44.76 | 44.31 | 44.43 | 24,545 | -0.15(-0.34%) |
Jun 18, 2024 | 44.46 | 44.74 | 44.45 | 44.58 | 20,363 | +0.20(+0.45%) |
Jun 17, 2024 | 43.66 | 44.43 | 43.66 | 44.38 | 45,039 | +0.75(+1.72%) |
Jun 14, 2024 | 43.86 | 43.89 | 43.38 | 43.63 | 88,835 | -0.48(-1.09%) |
Jun 13, 2024 | 44.66 | 44.66 | 44.06 | 44.11 | 20,218 | -0.60(-1.34%) |
Jun 12, 2024 | 44.61 | 44.90 | 44.57 | 44.71 | 33,835 | +0.63(+1.43%) |
Jun 11, 2024 | 44.12 | 44.32 | 43.91 | 44.08 | 96,181 | -0.26(-0.59%) |
Jun 10, 2024 | 44.12 | 44.38 | 43.99 | 44.34 | 29,818 | +0.02(+0.04%) |
Jun 07, 2024 | 44.25 | 44.51 | 44.20 | 44.33 | 44,054 | -0.11(-0.24%) |
Jun 06, 2024 | 44.47 | 44.78 | 44.43 | 44.43 | 18,110 | -0.22(-0.50%) |
Jun 05, 2024 | 44.39 | 44.72 | 44.07 | 44.66 | 43,349 | +0.50(+1.13%) |
Jun 04, 2024 | 44.19 | 44.59 | 44.10 | 44.15 | 35,316 | -0.28(-0.63%) |
Jun 03, 2024 | 44.42 | 44.51 | 43.95 | 44.43 | 13,192 | +0.40(+0.91%) |
May 31, 2024 | 43.71 | 44.04 | 43.49 | 44.03 | 122,735 | +0.40(+0.92%) |
May 30, 2024 | 43.54 | 43.69 | 43.37 | 43.63 | 39,555 | +0.07(+0.16%) |
May 29, 2024 | 43.45 | 43.63 | 43.38 | 43.56 | 64,574 | -0.39(-0.89%) |
May 28, 2024 | 44.18 | 44.19 | 43.79 | 43.95 | 265,282 | -0.25(-0.57%) |
May 24, 2024 | 43.95 | 44.24 | 43.91 | 44.20 | 67,878 | +0.42(+0.96%) |
May 23, 2024 | 44.64 | 44.64 | 43.65 | 43.78 | 55,563 | -0.90(-2.01%) |
May 22, 2024 | 44.91 | 45.01 | 44.52 | 44.68 | 50,944 | -0.33(-0.73%) |
May 21, 2024 | 45.05 | 45.11 | 44.93 | 45.01 | 78,766 | -0.16(-0.35%) |
May 20, 2024 | 44.96 | 45.21 | 44.96 | 45.17 | 36,303 | +0.22(+0.49%) |
May 17, 2024 | 45.03 | 45.26 | 44.95 | 44.95 | 46,918 | -0.14(-0.31%) |
May 16, 2024 | 45.09 | 45.22 | 45.01 | 45.09 | 121,227 | +0.00(+0.00%) |
May 15, 2024 | 45.26 | 45.26 | 44.91 | 45.09 | 63,067 | +0.10(+0.22%) |
May 14, 2024 | 45.07 | 45.24 | 44.84 | 44.99 | 16,752 | +0.19(+0.42%) |
May 13, 2024 | 45.01 | 45.13 | 44.80 | 44.80 | 20,521 | -0.03(-0.07%) |
May 10, 2024 | 45.11 | 45.11 | 44.72 | 44.83 | 40,122 | -0.13(-0.29%) |
May 09, 2024 | 44.63 | 44.97 | 44.31 | 44.96 | 64,395 | +0.24(+0.54%) |
May 08, 2024 | 44.60 | 44.79 | 44.51 | 44.72 | 55,489 | -0.53(-1.17%) |
May 07, 2024 | 45.34 | 45.60 | 45.25 | 45.25 | 103,657 | -0.26(-0.57%) |
May 06, 2024 | 45.12 | 45.53 | 45.12 | 45.51 | 239,743 | +0.68(+1.52%) |
May 03, 2024 | 45.21 | 45.57 | 44.83 | 44.83 | 31,311 | +0.09(+0.20%) |
May 02, 2024 | 44.66 | 44.78 | 44.00 | 44.74 | 22,065 | +0.29(+0.65%) |