Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 45.98 | 46.04 | 45.94 | 46.03 | 30,508 | +0.06(+0.13%) |
Jul 29, 2024 | 45.97 | 45.98 | 45.92 | 45.97 | 27,493 | +0.07(+0.15%) |
Jul 26, 2024 | 45.90 | 45.91 | 45.85 | 45.90 | 10,512 | +0.16(+0.35%) |
Jul 25, 2024 | 45.81 | 45.82 | 45.70 | 45.74 | 38,494 | +0.10(+0.21%) |
Jul 24, 2024 | 45.77 | 45.82 | 45.64 | 45.64 | 18,674 | -0.08(-0.17%) |
Jul 23, 2024 | 45.77 | 45.80 | 45.72 | 45.72 | 18,540 | +0.23(+0.51%) |
Jul 22, 2024 | 45.75 | 45.80 | 45.49 | 45.49 | 32,252 | -0.29(-0.63%) |
Jul 19, 2024 | 45.71 | 45.80 | 45.71 | 45.78 | 33,888 | -0.09(-0.20%) |
Jul 18, 2024 | 45.95 | 45.96 | 45.86 | 45.87 | 19,567 | -0.10(-0.22%) |
Jul 17, 2024 | 45.90 | 46.00 | 45.87 | 45.97 | 20,078 | +0.00(+0.00%) |
Jul 16, 2024 | 45.83 | 45.97 | 45.83 | 45.97 | 33,227 | +0.17(+0.36%) |
Jul 15, 2024 | 45.79 | 45.83 | 45.77 | 45.80 | 30,010 | -0.10(-0.21%) |
Jul 12, 2024 | 45.80 | 45.90 | 45.79 | 45.90 | 41,979 | +0.17(+0.37%) |
Jul 11, 2024 | 45.73 | 45.83 | 45.72 | 45.73 | 31,262 | +0.20(+0.43%) |
Jul 10, 2024 | 45.48 | 45.54 | 45.44 | 45.53 | 29,017 | +0.08(+0.17%) |
Jul 09, 2024 | 45.47 | 45.48 | 45.39 | 45.46 | 29,781 | -0.04(-0.08%) |
Jul 08, 2024 | 45.48 | 45.51 | 45.44 | 45.49 | 39,247 | +0.02(+0.04%) |
Jul 05, 2024 | 45.34 | 45.48 | 45.34 | 45.48 | 18,224 | +0.23(+0.50%) |
Jul 03, 2024 | 45.11 | 45.27 | 45.11 | 45.25 | 11,539 | +0.22(+0.49%) |
Jul 02, 2024 | 45.06 | 45.09 | 45.00 | 45.03 | 29,301 | +0.10(+0.22%) |
Jul 01, 2024 | 45.00 | 45.07 | 44.90 | 44.93 | 35,686 | -0.47(-1.04%) |
Jun 28, 2024 | 45.62 | 45.64 | 45.40 | 45.40 | 43,279 | -0.16(-0.35%) |
Jun 27, 2024 | 45.54 | 45.57 | 45.53 | 45.56 | 56,249 | +0.08(+0.18%) |
Jun 26, 2024 | 45.51 | 45.51 | 45.46 | 45.48 | 17,921 | -0.19(-0.41%) |
Jun 25, 2024 | 45.62 | 45.68 | 45.61 | 45.66 | 13,568 | +0.02(+0.03%) |
Jun 24, 2024 | 45.61 | 45.67 | 45.60 | 45.65 | 22,452 | +0.02(+0.05%) |
Jun 21, 2024 | 45.68 | 45.68 | 45.57 | 45.62 | 8,567 | -0.02(-0.04%) |
Jun 20, 2024 | 45.57 | 45.65 | 45.54 | 45.65 | 11,147 | -0.29(-0.64%) |
Jun 18, 2024 | 45.59 | 45.94 | 45.57 | 45.94 | 11,850 | +0.39(+0.85%) |
Jun 17, 2024 | 45.58 | 45.58 | 45.51 | 45.55 | 9,586 | -0.15(-0.32%) |
Jun 14, 2024 | 45.69 | 45.70 | 45.63 | 45.70 | 42,305 | +0.08(+0.18%) |
Jun 13, 2024 | 45.57 | 45.62 | 45.52 | 45.62 | 17,699 | +0.25(+0.55%) |
Jun 12, 2024 | 45.49 | 45.54 | 45.37 | 45.37 | 22,316 | +0.17(+0.38%) |
Jun 11, 2024 | 45.06 | 45.21 | 45.06 | 45.20 | 20,876 | +0.16(+0.35%) |
Jun 10, 2024 | 45.00 | 45.05 | 45.00 | 45.04 | 13,404 | -0.10(-0.21%) |
Jun 07, 2024 | 45.17 | 45.18 | 45.13 | 45.14 | 18,735 | -0.36(-0.79%) |
Jun 06, 2024 | 45.43 | 45.50 | 45.43 | 45.50 | 12,675 | +0.05(+0.11%) |
Jun 05, 2024 | 45.34 | 45.46 | 45.28 | 45.45 | 19,870 | +0.12(+0.26%) |
Jun 04, 2024 | 45.22 | 45.34 | 45.21 | 45.33 | 21,919 | +0.16(+0.35%) |
Jun 03, 2024 | 44.97 | 45.17 | 44.97 | 45.17 | 32,815 | +0.22(+0.50%) |
May 31, 2024 | 44.86 | 44.95 | 44.85 | 44.95 | 59,715 | +0.18(+0.40%) |
May 30, 2024 | 44.70 | 44.78 | 44.70 | 44.77 | 22,644 | +0.16(+0.36%) |
May 29, 2024 | 44.63 | 44.63 | 44.56 | 44.61 | 14,253 | -0.14(-0.32%) |
May 28, 2024 | 44.94 | 44.95 | 44.75 | 44.75 | 28,705 | -0.18(-0.41%) |
May 24, 2024 | 44.86 | 44.94 | 44.84 | 44.94 | 13,405 | +0.04(+0.10%) |
May 23, 2024 | 45.04 | 45.04 | 44.86 | 44.89 | 7,288 | -0.13(-0.29%) |
May 22, 2024 | 45.04 | 45.07 | 45.02 | 45.02 | 12,146 | -0.07(-0.16%) |
May 21, 2024 | 45.08 | 45.12 | 45.08 | 45.10 | 33,520 | +0.09(+0.20%) |
May 20, 2024 | 45.00 | 45.03 | 45.00 | 45.01 | 25,505 | -0.05(-0.11%) |
May 17, 2024 | 45.09 | 45.12 | 45.04 | 45.06 | 19,994 | -0.10(-0.22%) |
May 16, 2024 | 45.23 | 45.24 | 45.16 | 45.16 | 30,884 | -0.04(-0.09%) |
May 15, 2024 | 45.16 | 45.26 | 45.15 | 45.20 | 28,886 | +0.26(+0.58%) |
May 14, 2024 | 44.91 | 44.97 | 44.89 | 44.94 | 14,609 | +0.09(+0.20%) |
May 13, 2024 | 44.88 | 44.89 | 44.84 | 44.85 | 23,645 | +0.02(+0.04%) |
May 10, 2024 | 44.84 | 44.87 | 44.80 | 44.83 | 19,567 | -0.08(-0.18%) |
May 09, 2024 | 44.79 | 44.93 | 44.78 | 44.91 | 29,817 | +0.10(+0.23%) |
May 08, 2024 | 44.82 | 44.83 | 44.79 | 44.81 | 13,658 | -0.07(-0.16%) |
May 07, 2024 | 44.88 | 44.94 | 44.86 | 44.88 | 21,081 | +0.08(+0.18%) |
May 06, 2024 | 44.79 | 44.80 | 44.75 | 44.80 | 14,908 | +0.02(+0.04%) |
May 03, 2024 | 44.79 | 44.80 | 44.68 | 44.78 | 28,845 | +0.25(+0.56%) |
May 02, 2024 | 44.34 | 44.53 | 44.34 | 44.53 | 11,805 | +0.18(+0.40%) |