Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.21 | 45.34 | 44.91 | 44.93 | 27,297 | -0.31(-0.68%) |
Jul 18, 2024 | 45.80 | 45.83 | 45.09 | 45.24 | 39,118 | -0.40(-0.88%) |
Jul 17, 2024 | 45.82 | 45.87 | 45.61 | 45.64 | 42,039 | -0.65(-1.40%) |
Jul 16, 2024 | 46.17 | 46.32 | 46.10 | 46.29 | 68,662 | +0.28(+0.61%) |
Jul 15, 2024 | 46.11 | 46.21 | 45.92 | 46.01 | 41,646 | +0.16(+0.35%) |
Jul 12, 2024 | 45.74 | 46.19 | 45.70 | 45.85 | 22,592 | +0.20(+0.44%) |
Jul 11, 2024 | 46.09 | 46.10 | 45.59 | 45.65 | 40,549 | -0.38(-0.83%) |
Jul 10, 2024 | 45.68 | 46.07 | 45.68 | 46.03 | 57,039 | +0.41(+0.90%) |
Jul 09, 2024 | 45.65 | 45.70 | 45.58 | 45.62 | 41,074 | +0.07(+0.16%) |
Jul 08, 2024 | 45.55 | 45.62 | 45.47 | 45.55 | 31,640 | +0.05(+0.10%) |
Jul 05, 2024 | 45.24 | 45.51 | 45.20 | 45.50 | 31,330 | +0.29(+0.64%) |
Jul 03, 2024 | 44.99 | 45.22 | 44.99 | 45.21 | 41,163 | +0.24(+0.53%) |
Jul 02, 2024 | 44.51 | 44.99 | 44.51 | 44.97 | 47,948 | +0.30(+0.67%) |
Jul 01, 2024 | 44.68 | 44.71 | 44.46 | 44.67 | 87,684 | +0.07(+0.16%) |
Jun 28, 2024 | 44.84 | 45.08 | 44.50 | 44.60 | 168,633 | -0.16(-0.36%) |
Jun 27, 2024 | 44.69 | 44.79 | 44.36 | 44.76 | 811,548 | +0.02(+0.06%) |
Jun 26, 2024 | 44.56 | 44.73 | 44.52 | 44.73 | 64,268 | +0.09(+0.19%) |
Jun 25, 2024 | 44.58 | 44.65 | 44.45 | 44.65 | 208,244 | +0.19(+0.42%) |
Jun 24, 2024 | 44.65 | 44.81 | 44.46 | 44.46 | 62,244 | -0.11(-0.25%) |
Jun 21, 2024 | 44.60 | 44.72 | 44.56 | 44.57 | 75,301 | -0.09(-0.20%) |
Jun 20, 2024 | 44.95 | 44.95 | 44.57 | 44.66 | 99,574 | -0.16(-0.36%) |
Jun 18, 2024 | 44.71 | 44.83 | 44.70 | 44.82 | 53,091 | +0.07(+0.16%) |
Jun 17, 2024 | 44.34 | 44.82 | 44.31 | 44.75 | 63,090 | +0.42(+0.95%) |
Jun 14, 2024 | 44.22 | 44.33 | 44.14 | 44.33 | 24,786 | -0.01(-0.03%) |
Jun 13, 2024 | 44.41 | 44.41 | 44.11 | 44.34 | 35,109 | +0.12(+0.27%) |
Jun 12, 2024 | 44.27 | 44.44 | 44.18 | 44.22 | 69,000 | +0.36(+0.82%) |
Jun 11, 2024 | 43.65 | 43.86 | 43.48 | 43.86 | 46,491 | +0.15(+0.34%) |
Jun 10, 2024 | 43.57 | 43.76 | 43.49 | 43.71 | 52,945 | +0.12(+0.27%) |
Jun 07, 2024 | 43.59 | 43.84 | 43.57 | 43.59 | 39,690 | -0.03(-0.07%) |
Jun 06, 2024 | 43.72 | 43.72 | 43.52 | 43.63 | 91,357 | -0.01(-0.02%) |
Jun 05, 2024 | 43.31 | 43.64 | 43.20 | 43.64 | 123,262 | +0.50(+1.16%) |
Jun 04, 2024 | 43.00 | 43.20 | 42.87 | 43.14 | 45,908 | +0.05(+0.12%) |
Jun 03, 2024 | 43.17 | 43.17 | 42.69 | 43.09 | 100,905 | +0.01(+0.02%) |
May 31, 2024 | 42.76 | 43.08 | 42.30 | 43.08 | 38,461 | +0.44(+1.03%) |
May 30, 2024 | 42.81 | 42.83 | 42.55 | 42.64 | 43,841 | -0.26(-0.60%) |
May 29, 2024 | 42.86 | 43.02 | 42.86 | 42.90 | 25,442 | -0.26(-0.60%) |
May 28, 2024 | 43.31 | 43.31 | 43.02 | 43.16 | 45,791 | -0.04(-0.09%) |
May 24, 2024 | 42.93 | 43.26 | 42.93 | 43.20 | 101,705 | +0.30(+0.70%) |
May 23, 2024 | 43.52 | 43.52 | 42.83 | 42.90 | 46,095 | -0.34(-0.78%) |
May 22, 2024 | 43.27 | 43.35 | 43.06 | 43.24 | 44,363 | -0.08(-0.18%) |
May 21, 2024 | 43.18 | 43.34 | 43.17 | 43.32 | 48,566 | +0.10(+0.23%) |
May 20, 2024 | 43.18 | 43.33 | 43.16 | 43.22 | 151,320 | +0.07(+0.16%) |
May 17, 2024 | 43.17 | 43.17 | 43.04 | 43.15 | 302,372 | +0.05(+0.12%) |
May 16, 2024 | 43.23 | 43.32 | 43.10 | 43.10 | 73,929 | -0.10(-0.23%) |
May 15, 2024 | 42.89 | 43.20 | 42.87 | 43.20 | 63,432 | +0.53(+1.24%) |
May 14, 2024 | 42.51 | 42.69 | 42.44 | 42.67 | 62,979 | +0.21(+0.49%) |
May 13, 2024 | 42.60 | 42.60 | 42.42 | 42.46 | 32,502 | +0.00(+0.00%) |
May 10, 2024 | 42.53 | 42.59 | 42.38 | 42.46 | 40,987 | +0.09(+0.21%) |
May 09, 2024 | 42.18 | 42.37 | 42.11 | 42.37 | 34,024 | +0.22(+0.52%) |
May 08, 2024 | 42.01 | 42.18 | 41.99 | 42.15 | 57,845 | +0.01(+0.02%) |
May 07, 2024 | 42.16 | 42.25 | 42.11 | 42.14 | 32,487 | +0.04(+0.09%) |
May 06, 2024 | 41.88 | 42.10 | 41.84 | 42.10 | 83,219 | +0.43(+1.03%) |
May 03, 2024 | 41.68 | 41.72 | 41.46 | 41.67 | 75,923 | +0.52(+1.26%) |
May 02, 2024 | 41.08 | 41.20 | 40.72 | 41.15 | 90,383 | +0.40(+0.98%) |