Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 44.96 | 45.04 | 44.92 | 44.92 | 181,611 | -0.15(-0.33%) |
Jul 17, 2024 | 44.97 | 45.08 | 44.93 | 45.07 | 211,122 | +0.01(+0.02%) |
Jul 16, 2024 | 44.94 | 45.07 | 44.90 | 45.06 | 163,342 | +0.19(+0.41%) |
Jul 15, 2024 | 44.94 | 44.98 | 44.86 | 44.88 | 152,279 | -0.17(-0.39%) |
Jul 12, 2024 | 44.93 | 45.05 | 44.90 | 45.05 | 206,420 | +0.13(+0.29%) |
Jul 11, 2024 | 44.91 | 44.96 | 44.87 | 44.92 | 227,136 | +0.25(+0.56%) |
Jul 10, 2024 | 44.60 | 44.69 | 44.59 | 44.67 | 300,825 | +0.06(+0.13%) |
Jul 09, 2024 | 44.64 | 44.64 | 44.54 | 44.61 | 187,024 | -0.06(-0.13%) |
Jul 08, 2024 | 44.69 | 44.73 | 44.62 | 44.67 | 208,644 | -0.00(-0.01%) |
Jul 05, 2024 | 44.59 | 44.68 | 44.52 | 44.67 | 127,914 | +0.23(+0.53%) |
Jul 03, 2024 | 44.34 | 44.47 | 44.30 | 44.44 | 79,793 | +0.23(+0.52%) |
Jul 02, 2024 | 44.14 | 44.23 | 44.10 | 44.21 | 220,139 | +0.22(+0.50%) |
Jul 01, 2024 | 44.07 | 44.14 | 43.98 | 43.99 | 186,294 | -0.37(-0.83%) |
Jun 28, 2024 | 44.66 | 44.66 | 44.36 | 44.36 | 157,814 | -0.21(-0.47%) |
Jun 27, 2024 | 44.56 | 44.62 | 44.54 | 44.57 | 208,761 | +0.10(+0.22%) |
Jun 26, 2024 | 44.43 | 44.52 | 44.42 | 44.47 | 528,223 | -0.22(-0.49%) |
Jun 25, 2024 | 44.64 | 44.70 | 44.62 | 44.69 | 212,237 | +0.00(+0.00%) |
Jun 24, 2024 | 44.69 | 44.72 | 44.65 | 44.69 | 115,745 | +0.03(+0.07%) |
Jun 21, 2024 | 44.76 | 44.76 | 44.56 | 44.66 | 197,572 | +0.02(+0.04%) |
Jun 20, 2024 | 44.59 | 44.65 | 44.51 | 44.64 | 139,974 | -0.07(-0.16%) |
Jun 18, 2024 | 44.63 | 44.74 | 44.62 | 44.71 | 184,656 | +0.17(+0.38%) |
Jun 17, 2024 | 44.51 | 44.57 | 44.47 | 44.54 | 259,794 | -0.15(-0.34%) |
Jun 14, 2024 | 44.74 | 44.74 | 44.65 | 44.69 | 145,618 | -0.01(-0.02%) |
Jun 13, 2024 | 44.67 | 44.74 | 44.59 | 44.70 | 245,599 | +0.20(+0.44%) |
Jun 12, 2024 | 44.65 | 44.73 | 44.50 | 44.51 | 317,096 | +0.23(+0.53%) |
Jun 11, 2024 | 44.13 | 44.31 | 44.12 | 44.27 | 619,239 | +0.13(+0.29%) |
Jun 10, 2024 | 44.13 | 44.16 | 44.10 | 44.14 | 380,882 | -0.08(-0.17%) |
Jun 07, 2024 | 44.22 | 44.28 | 44.18 | 44.22 | 798,423 | -0.30(-0.69%) |
Jun 06, 2024 | 44.56 | 44.56 | 44.46 | 44.52 | 12,454,396 | -0.05(-0.11%) |
Jun 05, 2024 | 44.51 | 44.57 | 44.34 | 44.57 | 47,238 | +0.13(+0.29%) |
Jun 04, 2024 | 44.40 | 44.48 | 44.35 | 44.44 | 54,968 | +0.16(+0.36%) |
Jun 03, 2024 | 44.17 | 44.29 | 44.12 | 44.28 | 53,857 | +0.18(+0.40%) |
May 31, 2024 | 44.02 | 44.10 | 43.97 | 44.10 | 408,253 | +0.23(+0.52%) |
May 30, 2024 | 43.80 | 43.89 | 43.80 | 43.87 | 58,907 | +0.20(+0.46%) |
May 29, 2024 | 43.73 | 43.73 | 43.63 | 43.67 | 29,669 | -0.18(-0.41%) |
May 28, 2024 | 44.02 | 44.04 | 43.83 | 43.85 | 38,856 | -0.15(-0.34%) |
May 24, 2024 | 43.92 | 44.05 | 43.92 | 44.00 | 60,906 | +0.03(+0.07%) |
May 23, 2024 | 44.16 | 44.16 | 43.91 | 43.97 | 46,183 | -0.12(-0.27%) |
May 22, 2024 | 44.09 | 44.17 | 44.07 | 44.09 | 84,260 | -0.06(-0.14%) |
May 21, 2024 | 44.17 | 44.19 | 44.15 | 44.15 | 61,528 | +0.04(+0.09%) |
May 20, 2024 | 44.07 | 44.13 | 44.06 | 44.11 | 55,314 | -0.02(-0.05%) |
May 17, 2024 | 44.18 | 44.18 | 44.11 | 44.13 | 47,781 | -0.06(-0.14%) |
May 16, 2024 | 44.29 | 44.29 | 44.17 | 44.19 | 171,859 | -0.05(-0.11%) |
May 15, 2024 | 44.15 | 44.28 | 44.10 | 44.24 | 66,119 | +0.33(+0.75%) |
May 14, 2024 | 43.88 | 43.96 | 43.87 | 43.91 | 51,888 | +0.11(+0.25%) |
May 13, 2024 | 43.86 | 43.93 | 43.80 | 43.80 | 174,594 | -0.01(-0.02%) |
May 10, 2024 | 43.92 | 43.92 | 43.77 | 43.81 | 59,523 | -0.10(-0.23%) |
May 09, 2024 | 43.81 | 43.97 | 43.81 | 43.91 | 56,404 | +0.03(+0.07%) |
May 08, 2024 | 43.91 | 43.93 | 43.86 | 43.88 | 58,169 | -0.07(-0.16%) |
May 07, 2024 | 44.02 | 44.08 | 43.92 | 43.95 | 49,646 | +0.04(+0.09%) |
May 06, 2024 | 43.86 | 43.94 | 43.84 | 43.91 | 51,467 | +0.06(+0.14%) |
May 03, 2024 | 43.90 | 43.90 | 43.73 | 43.85 | 55,057 | +0.24(+0.55%) |
May 02, 2024 | 43.41 | 43.62 | 43.36 | 43.62 | 72,209 | +0.25(+0.57%) |