Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.83 | 46.87 | 46.64 | 46.67 | 9,162 | -0.50(-1.06%) |
Jul 18, 2024 | 47.65 | 47.65 | 47.04 | 47.17 | 31,175 | -0.40(-0.84%) |
Jul 17, 2024 | 47.78 | 47.87 | 47.57 | 47.57 | 30,581 | -0.74(-1.53%) |
Jul 16, 2024 | 48.05 | 48.38 | 48.05 | 48.31 | 27,922 | +0.24(+0.50%) |
Jul 15, 2024 | 48.25 | 48.36 | 48.02 | 48.07 | 40,484 | -0.51(-1.05%) |
Jul 12, 2024 | 48.44 | 48.73 | 48.44 | 48.58 | 16,557 | +0.23(+0.48%) |
Jul 11, 2024 | 48.54 | 48.61 | 48.30 | 48.35 | 15,355 | +0.28(+0.58%) |
Jul 10, 2024 | 47.93 | 48.13 | 47.93 | 48.07 | 13,747 | +0.24(+0.50%) |
Jul 09, 2024 | 47.74 | 47.93 | 47.74 | 47.83 | 21,367 | +0.13(+0.27%) |
Jul 08, 2024 | 47.87 | 47.90 | 47.70 | 47.70 | 89,325 | -0.04(-0.08%) |
Jul 05, 2024 | 47.70 | 47.80 | 47.54 | 47.74 | 15,333 | +0.21(+0.44%) |
Jul 03, 2024 | 47.22 | 47.60 | 47.22 | 47.53 | 13,573 | +0.56(+1.19%) |
Jul 02, 2024 | 46.73 | 46.98 | 46.73 | 46.97 | 52,107 | +0.17(+0.36%) |
Jul 01, 2024 | 47.00 | 47.08 | 46.77 | 46.80 | 15,718 | +0.13(+0.28%) |
Jun 28, 2024 | 46.89 | 46.94 | 46.67 | 46.67 | 24,287 | +0.15(+0.32%) |
Jun 27, 2024 | 46.69 | 46.69 | 46.48 | 46.52 | 17,909 | +0.13(+0.28%) |
Jun 26, 2024 | 46.34 | 46.51 | 46.33 | 46.39 | 25,313 | -0.10(-0.22%) |
Jun 25, 2024 | 46.61 | 46.61 | 46.37 | 46.49 | 29,712 | -0.10(-0.21%) |
Jun 24, 2024 | 46.73 | 46.93 | 46.59 | 46.59 | 20,959 | +0.02(+0.04%) |
Jun 21, 2024 | 46.57 | 46.81 | 46.57 | 46.57 | 17,157 | -0.31(-0.66%) |
Jun 20, 2024 | 47.05 | 47.05 | 46.70 | 46.88 | 33,563 | -0.03(-0.06%) |
Jun 18, 2024 | 46.66 | 46.96 | 46.59 | 46.91 | 26,770 | +0.36(+0.77%) |
Jun 17, 2024 | 46.37 | 46.58 | 46.21 | 46.55 | 36,751 | +0.34(+0.74%) |
Jun 14, 2024 | 46.10 | 46.23 | 46.03 | 46.21 | 24,138 | +0.15(+0.33%) |
Jun 13, 2024 | 46.32 | 46.32 | 46.01 | 46.06 | 17,119 | -0.12(-0.26%) |
Jun 12, 2024 | 46.32 | 46.51 | 46.18 | 46.18 | 22,198 | +0.40(+0.87%) |
Jun 11, 2024 | 45.73 | 45.80 | 45.54 | 45.78 | 167,207 | -0.11(-0.25%) |
Jun 10, 2024 | 45.86 | 46.01 | 45.77 | 45.89 | 68,494 | +0.19(+0.41%) |
Jun 07, 2024 | 46.09 | 46.09 | 45.71 | 45.71 | 40,872 | -0.57(-1.22%) |
Jun 06, 2024 | 46.21 | 46.27 | 46.03 | 46.27 | 237,586 | +0.40(+0.86%) |
Jun 05, 2024 | 45.67 | 45.90 | 45.67 | 45.87 | 33,894 | +0.66(+1.47%) |
Jun 04, 2024 | 45.22 | 45.31 | 45.00 | 45.21 | 35,383 | -0.90(-1.94%) |
Jun 03, 2024 | 46.29 | 46.29 | 45.88 | 46.11 | 29,869 | +0.48(+1.05%) |
May 31, 2024 | 45.62 | 45.63 | 45.21 | 45.63 | 47,609 | -0.38(-0.82%) |
May 30, 2024 | 45.88 | 46.09 | 45.73 | 46.00 | 115,634 | -0.02(-0.04%) |
May 29, 2024 | 45.98 | 46.11 | 45.98 | 46.02 | 60,795 | -0.63(-1.36%) |
May 28, 2024 | 46.86 | 46.92 | 46.55 | 46.66 | 33,003 | -0.14(-0.30%) |
May 24, 2024 | 46.64 | 46.92 | 46.64 | 46.80 | 39,464 | +0.21(+0.45%) |
May 23, 2024 | 47.14 | 47.15 | 46.52 | 46.59 | 49,817 | -0.29(-0.61%) |
May 22, 2024 | 47.14 | 47.14 | 46.82 | 46.88 | 27,136 | -0.16(-0.34%) |
May 21, 2024 | 47.14 | 47.19 | 46.94 | 47.03 | 25,574 | -0.28(-0.59%) |
May 20, 2024 | 47.19 | 47.35 | 47.19 | 47.31 | 23,460 | -0.03(-0.06%) |
May 17, 2024 | 47.22 | 47.49 | 47.19 | 47.34 | 45,414 | +0.14(+0.29%) |
May 16, 2024 | 47.18 | 47.34 | 47.08 | 47.20 | 112,024 | +0.09(+0.19%) |
May 15, 2024 | 46.91 | 47.14 | 46.82 | 47.11 | 19,666 | +0.59(+1.26%) |
May 14, 2024 | 46.38 | 46.60 | 46.38 | 46.53 | 25,269 | +0.21(+0.45%) |
May 13, 2024 | 46.21 | 46.41 | 46.21 | 46.32 | 28,873 | +0.38(+0.82%) |
May 10, 2024 | 46.17 | 46.17 | 45.87 | 45.94 | 30,759 | +0.06(+0.13%) |
May 09, 2024 | 45.68 | 45.88 | 45.61 | 45.88 | 27,920 | +0.19(+0.41%) |
May 08, 2024 | 45.58 | 45.77 | 45.50 | 45.70 | 38,593 | -0.01(-0.02%) |
May 07, 2024 | 45.77 | 45.82 | 45.62 | 45.71 | 41,313 | -0.21(-0.45%) |
May 06, 2024 | 45.86 | 45.91 | 45.77 | 45.91 | 155,669 | +0.05(+0.11%) |
May 03, 2024 | 45.76 | 45.86 | 45.55 | 45.86 | 50,429 | +0.45(+0.98%) |
May 02, 2024 | 44.92 | 45.58 | 44.85 | 45.42 | 78,520 | +0.99(+2.22%) |