Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 47.07 | 47.12 | 46.98 | 47.02 | 91,641 | -0.11(-0.23%) |
Jul 17, 2024 | 47.05 | 47.17 | 47.02 | 47.13 | 140,712 | +0.02(+0.04%) |
Jul 16, 2024 | 47.00 | 47.13 | 46.97 | 47.11 | 142,585 | +0.15(+0.32%) |
Jul 15, 2024 | 46.99 | 47.03 | 46.93 | 46.96 | 193,715 | -0.12(-0.25%) |
Jul 12, 2024 | 46.98 | 47.08 | 46.97 | 47.08 | 132,406 | +0.10(+0.21%) |
Jul 11, 2024 | 46.96 | 47.03 | 46.93 | 46.98 | 299,932 | +0.25(+0.53%) |
Jul 10, 2024 | 46.69 | 46.74 | 46.65 | 46.73 | 163,796 | +0.04(+0.09%) |
Jul 09, 2024 | 46.68 | 46.70 | 46.59 | 46.69 | 392,224 | -0.05(-0.11%) |
Jul 08, 2024 | 46.71 | 46.74 | 46.66 | 46.74 | 265,730 | +0.05(+0.11%) |
Jul 05, 2024 | 46.64 | 46.71 | 46.55 | 46.69 | 75,766 | +0.20(+0.43%) |
Jul 03, 2024 | 46.34 | 46.50 | 46.33 | 46.49 | 125,606 | +0.27(+0.58%) |
Jul 02, 2024 | 46.23 | 46.25 | 46.15 | 46.22 | 335,553 | -0.04(-0.09%) |
Jul 01, 2024 | 46.20 | 46.27 | 46.07 | 46.26 | 99,376 | -0.10(-0.22%) |
Jun 28, 2024 | 46.62 | 46.64 | 46.34 | 46.36 | 121,426 | -0.23(-0.49%) |
Jun 27, 2024 | 46.55 | 46.59 | 46.52 | 46.59 | 156,300 | +0.12(+0.26%) |
Jun 26, 2024 | 46.50 | 46.51 | 46.46 | 46.47 | 285,311 | -0.20(-0.43%) |
Jun 25, 2024 | 46.64 | 46.70 | 46.62 | 46.67 | 102,716 | -0.13(-0.28%) |
Jun 24, 2024 | 46.64 | 46.80 | 46.62 | 46.80 | 136,969 | +0.18(+0.38%) |
Jun 21, 2024 | 46.67 | 46.67 | 46.54 | 46.62 | 95,139 | +0.00(+0.00%) |
Jun 20, 2024 | 46.27 | 46.65 | 46.27 | 46.62 | 222,476 | -0.13(-0.28%) |
Jun 18, 2024 | 46.59 | 46.76 | 46.59 | 46.75 | 172,123 | +0.17(+0.36%) |
Jun 17, 2024 | 46.55 | 46.59 | 46.51 | 46.58 | 142,512 | -0.13(-0.28%) |
Jun 14, 2024 | 46.71 | 46.75 | 46.67 | 46.71 | 182,026 | +0.00(+0.00%) |
Jun 13, 2024 | 46.63 | 46.72 | 46.57 | 46.71 | 81,924 | +0.23(+0.49%) |
Jun 12, 2024 | 46.57 | 46.65 | 46.45 | 46.48 | 182,038 | +0.22(+0.47%) |
Jun 11, 2024 | 46.13 | 46.26 | 46.08 | 46.26 | 139,609 | +0.17(+0.37%) |
Jun 10, 2024 | 46.10 | 46.11 | 46.04 | 46.09 | 80,493 | -0.06(-0.13%) |
Jun 07, 2024 | 46.24 | 46.24 | 46.15 | 46.15 | 118,086 | -0.34(-0.73%) |
Jun 06, 2024 | 46.47 | 46.54 | 46.46 | 46.49 | 115,644 | -0.03(-0.06%) |
Jun 05, 2024 | 46.46 | 46.52 | 46.35 | 46.52 | 144,460 | +0.13(+0.28%) |
Jun 04, 2024 | 46.31 | 46.42 | 46.30 | 46.39 | 232,549 | +0.18(+0.39%) |
Jun 03, 2024 | 46.08 | 46.24 | 46.07 | 46.21 | 85,855 | +0.22(+0.48%) |
May 31, 2024 | 45.93 | 45.99 | 45.90 | 45.99 | 86,100 | +0.19(+0.41%) |
May 30, 2024 | 45.76 | 45.83 | 45.74 | 45.81 | 60,254 | +0.15(+0.33%) |
May 29, 2024 | 45.73 | 45.73 | 45.59 | 45.66 | 148,425 | -0.19(-0.41%) |
May 28, 2024 | 46.05 | 46.06 | 45.82 | 45.84 | 106,404 | -0.13(-0.28%) |
May 24, 2024 | 45.98 | 46.01 | 45.92 | 45.97 | 145,630 | +0.01(+0.02%) |
May 23, 2024 | 46.15 | 46.15 | 45.92 | 45.96 | 139,349 | -0.17(-0.37%) |
May 22, 2024 | 46.09 | 46.16 | 46.08 | 46.13 | 101,633 | -0.04(-0.09%) |
May 21, 2024 | 46.19 | 46.19 | 46.13 | 46.17 | 114,439 | +0.10(+0.22%) |
May 20, 2024 | 46.07 | 46.12 | 46.07 | 46.07 | 153,890 | -0.05(-0.10%) |
May 17, 2024 | 46.19 | 46.19 | 46.10 | 46.12 | 114,827 | -0.11(-0.24%) |
May 16, 2024 | 46.30 | 46.30 | 46.21 | 46.23 | 98,996 | -0.03(-0.06%) |
May 15, 2024 | 46.20 | 46.28 | 46.14 | 46.26 | 100,959 | +0.29(+0.63%) |
May 14, 2024 | 45.95 | 45.98 | 45.88 | 45.97 | 74,761 | +0.11(+0.24%) |
May 13, 2024 | 45.90 | 45.90 | 45.85 | 45.86 | 64,812 | +0.05(+0.11%) |
May 10, 2024 | 45.86 | 45.86 | 45.78 | 45.81 | 84,276 | -0.09(-0.19%) |
May 09, 2024 | 45.79 | 45.93 | 45.78 | 45.90 | 83,713 | +0.07(+0.15%) |
May 08, 2024 | 45.84 | 45.86 | 45.81 | 45.83 | 116,423 | -0.10(-0.22%) |
May 07, 2024 | 45.95 | 46.02 | 45.90 | 45.93 | 93,253 | +0.11(+0.24%) |
May 06, 2024 | 45.79 | 45.85 | 45.77 | 45.82 | 101,922 | +0.03(+0.06%) |
May 03, 2024 | 45.77 | 45.82 | 45.66 | 45.79 | 134,925 | +0.27(+0.59%) |
May 02, 2024 | 45.30 | 45.53 | 45.29 | 45.53 | 179,732 | +0.22(+0.48%) |