Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 46.33 | 46.39 | 46.27 | 46.37 | 206,124 | +0.04(+0.09%) |
Jul 17, 2024 | 46.34 | 46.39 | 46.27 | 46.33 | 56,728 | +0.02(+0.04%) |
Jul 16, 2024 | 46.32 | 46.38 | 46.26 | 46.31 | 40,504 | +0.02(+0.04%) |
Jul 15, 2024 | 46.27 | 46.32 | 46.26 | 46.30 | 48,934 | -0.02(-0.03%) |
Jul 12, 2024 | 46.31 | 46.32 | 46.25 | 46.31 | 17,774 | +0.09(+0.19%) |
Jul 11, 2024 | 46.23 | 46.28 | 46.22 | 46.22 | 23,111 | -0.04(-0.09%) |
Jul 10, 2024 | 46.31 | 46.31 | 46.21 | 46.26 | 22,127 | +0.04(+0.09%) |
Jul 09, 2024 | 46.23 | 46.28 | 46.20 | 46.22 | 42,136 | -0.01(-0.01%) |
Jul 08, 2024 | 46.26 | 46.27 | 46.20 | 46.23 | 26,567 | -0.02(-0.03%) |
Jul 05, 2024 | 46.14 | 46.24 | 46.14 | 46.24 | 8,779 | +0.04(+0.09%) |
Jul 03, 2024 | 46.15 | 46.21 | 46.15 | 46.20 | 19,569 | +0.04(+0.09%) |
Jul 02, 2024 | 46.15 | 46.19 | 46.09 | 46.16 | 37,057 | +0.05(+0.11%) |
Jul 01, 2024 | 46.07 | 46.14 | 46.04 | 46.11 | 21,942 | +0.05(+0.11%) |
Jun 28, 2024 | 46.10 | 46.12 | 46.04 | 46.06 | 29,638 | +0.01(+0.01%) |
Jun 27, 2024 | 46.03 | 46.09 | 46.02 | 46.05 | 21,859 | +0.05(+0.12%) |
Jun 26, 2024 | 46.03 | 46.05 | 46.00 | 46.00 | 469,449 | -0.02(-0.04%) |
Jun 25, 2024 | 46.00 | 46.04 | 45.95 | 46.02 | 398,594 | +0.07(+0.15%) |
Jun 24, 2024 | 45.97 | 46.03 | 45.95 | 45.95 | 29,320 | +0.00(+0.00%) |
Jun 21, 2024 | 45.90 | 45.99 | 45.90 | 45.95 | 57,842 | +0.02(+0.04%) |
Jun 20, 2024 | 45.98 | 46.00 | 45.91 | 45.93 | 19,508 | -0.04(-0.09%) |
Jun 18, 2024 | 45.93 | 45.99 | 45.93 | 45.97 | 14,345 | +0.04(+0.08%) |
Jun 17, 2024 | 45.82 | 45.96 | 45.82 | 45.93 | 19,523 | +0.03(+0.07%) |
Jun 14, 2024 | 45.86 | 45.90 | 45.80 | 45.90 | 47,861 | +0.04(+0.09%) |
Jun 13, 2024 | 45.83 | 45.87 | 45.79 | 45.86 | 9,624 | +0.02(+0.05%) |
Jun 12, 2024 | 45.87 | 45.90 | 45.58 | 45.84 | 98,842 | +0.13(+0.28%) |
Jun 11, 2024 | 45.62 | 45.72 | 45.53 | 45.71 | 37,764 | +0.08(+0.18%) |
Jun 10, 2024 | 45.60 | 45.66 | 45.58 | 45.63 | 8,821 | +0.03(+0.06%) |
Jun 07, 2024 | 45.55 | 45.67 | 45.55 | 45.60 | 8,926 | +0.04(+0.09%) |
Jun 06, 2024 | 45.59 | 45.59 | 45.48 | 45.56 | 25,073 | +0.01(+0.02%) |
Jun 05, 2024 | 45.50 | 45.56 | 45.37 | 45.55 | 10,222 | +0.21(+0.46%) |
Jun 04, 2024 | 45.32 | 45.39 | 45.20 | 45.34 | 8,291 | +0.03(+0.07%) |
Jun 03, 2024 | 45.35 | 45.42 | 45.06 | 45.31 | 13,137 | +0.00(+0.00%) |
May 31, 2024 | 45.00 | 45.31 | 44.79 | 45.31 | 12,431 | +0.26(+0.58%) |
May 30, 2024 | 45.13 | 45.19 | 45.01 | 45.05 | 18,077 | -0.17(-0.38%) |
May 29, 2024 | 45.16 | 45.24 | 45.13 | 45.22 | 36,261 | -0.11(-0.25%) |
May 28, 2024 | 45.41 | 45.41 | 45.23 | 45.33 | 9,200 | +0.01(+0.03%) |
May 24, 2024 | 45.26 | 45.36 | 45.24 | 45.32 | 11,545 | +0.15(+0.33%) |
May 23, 2024 | 45.45 | 45.45 | 45.09 | 45.17 | 26,906 | -0.08(-0.18%) |
May 22, 2024 | 45.28 | 45.35 | 45.20 | 45.25 | 56,574 | -0.13(-0.29%) |
May 21, 2024 | 45.28 | 45.38 | 45.21 | 45.38 | 62,945 | +0.09(+0.20%) |
May 20, 2024 | 45.33 | 45.33 | 45.24 | 45.29 | 49,918 | +0.08(+0.18%) |
May 17, 2024 | 45.19 | 45.23 | 45.14 | 45.21 | 41,461 | +0.02(+0.04%) |
May 16, 2024 | 45.24 | 45.28 | 45.17 | 45.19 | 52,942 | -0.05(-0.11%) |
May 15, 2024 | 45.04 | 45.24 | 45.01 | 45.24 | 111,820 | +0.35(+0.78%) |
May 14, 2024 | 44.78 | 44.92 | 44.75 | 44.89 | 19,625 | +0.15(+0.34%) |
May 13, 2024 | 44.77 | 44.80 | 44.72 | 44.74 | 12,925 | -0.05(-0.11%) |
May 10, 2024 | 44.83 | 44.83 | 44.70 | 44.79 | 21,521 | +0.12(+0.27%) |
May 09, 2024 | 44.54 | 44.70 | 44.52 | 44.67 | 22,781 | +0.15(+0.34%) |
May 08, 2024 | 44.44 | 44.56 | 44.44 | 44.52 | 16,036 | -0.03(-0.07%) |
May 07, 2024 | 44.50 | 44.55 | 44.45 | 44.55 | 63,891 | +0.12(+0.27%) |
May 06, 2024 | 44.29 | 44.43 | 44.29 | 44.43 | 29,725 | +0.25(+0.57%) |
May 03, 2024 | 44.06 | 44.19 | 44.05 | 44.18 | 20,799 | +0.46(+1.05%) |
May 02, 2024 | 43.67 | 43.78 | 43.45 | 43.72 | 28,403 | +0.29(+0.67%) |