Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 44.64 | 44.64 | 43.81 | 44.18 | 245,841 | -0.57(-1.27%) |
Jul 17, 2024 | 45.34 | 45.34 | 44.65 | 44.75 | 233,074 | -1.07(-2.34%) |
Jul 16, 2024 | 45.83 | 45.86 | 45.60 | 45.82 | 222,634 | +0.04(+0.09%) |
Jul 15, 2024 | 45.74 | 45.94 | 45.66 | 45.78 | 156,071 | +0.23(+0.50%) |
Jul 12, 2024 | 45.41 | 45.69 | 45.32 | 45.55 | 151,824 | +0.28(+0.62%) |
Jul 11, 2024 | 46.29 | 46.31 | 45.13 | 45.27 | 223,378 | -1.29(-2.77%) |
Jul 10, 2024 | 46.38 | 46.57 | 46.26 | 46.56 | 172,592 | +0.39(+0.84%) |
Jul 09, 2024 | 46.21 | 46.28 | 46.05 | 46.17 | 143,230 | +0.12(+0.26%) |
Jul 08, 2024 | 46.04 | 46.05 | 45.90 | 46.05 | 122,852 | +0.11(+0.24%) |
Jul 05, 2024 | 45.64 | 45.94 | 45.58 | 45.94 | 117,794 | +0.31(+0.68%) |
Jul 03, 2024 | 45.51 | 45.68 | 45.41 | 45.63 | 114,205 | -0.07(-0.15%) |
Jul 02, 2024 | 45.48 | 45.74 | 45.42 | 45.70 | 116,856 | +0.03(+0.07%) |
Jul 01, 2024 | 45.53 | 45.70 | 45.21 | 45.67 | 127,358 | +0.25(+0.55%) |
Jun 28, 2024 | 45.57 | 45.80 | 45.38 | 45.42 | 96,355 | -0.05(-0.11%) |
Jun 27, 2024 | 45.36 | 45.61 | 45.26 | 45.47 | 84,697 | +0.12(+0.28%) |
Jun 26, 2024 | 45.16 | 45.35 | 45.10 | 45.34 | 100,461 | +0.21(+0.46%) |
Jun 25, 2024 | 45.01 | 45.20 | 44.87 | 45.14 | 75,566 | +0.33(+0.73%) |
Jun 24, 2024 | 45.16 | 45.35 | 44.71 | 44.81 | 170,630 | -0.57(-1.25%) |
Jun 21, 2024 | 45.39 | 45.39 | 45.22 | 45.37 | 75,143 | +0.01(+0.02%) |
Jun 20, 2024 | 45.81 | 45.83 | 45.10 | 45.36 | 186,879 | -0.30(-0.66%) |
Jun 18, 2024 | 45.82 | 45.82 | 45.45 | 45.66 | 197,723 | -0.08(-0.17%) |
Jun 17, 2024 | 45.36 | 45.84 | 45.23 | 45.74 | 103,562 | +0.41(+0.91%) |
Jun 14, 2024 | 45.16 | 45.36 | 45.05 | 45.33 | 42,001 | +0.23(+0.50%) |
Jun 13, 2024 | 44.96 | 45.24 | 44.93 | 45.10 | 57,571 | +0.36(+0.80%) |
Jun 12, 2024 | 44.64 | 44.92 | 44.54 | 44.74 | 77,497 | +0.49(+1.11%) |
Jun 11, 2024 | 44.06 | 44.44 | 43.89 | 44.25 | 27,839 | +0.09(+0.20%) |
Jun 10, 2024 | 44.05 | 44.18 | 43.92 | 44.16 | 49,484 | +0.13(+0.29%) |
Jun 07, 2024 | 44.03 | 44.16 | 43.80 | 44.04 | 51,563 | -0.03(-0.08%) |
Jun 06, 2024 | 44.15 | 44.15 | 43.98 | 44.07 | 38,595 | +0.08(+0.19%) |
Jun 05, 2024 | 43.94 | 44.11 | 43.76 | 43.99 | 102,010 | +0.52(+1.19%) |
Jun 04, 2024 | 43.34 | 43.53 | 43.14 | 43.47 | 55,258 | +0.19(+0.43%) |
Jun 03, 2024 | 43.45 | 43.52 | 42.88 | 43.28 | 60,628 | +0.22(+0.52%) |
May 31, 2024 | 43.07 | 43.19 | 42.37 | 43.06 | 54,135 | -0.04(-0.10%) |
May 30, 2024 | 43.43 | 43.43 | 43.02 | 43.10 | 50,411 | -0.39(-0.90%) |
May 29, 2024 | 43.38 | 43.63 | 43.38 | 43.49 | 33,930 | -0.23(-0.53%) |
May 28, 2024 | 43.61 | 43.78 | 43.54 | 43.73 | 53,792 | +0.28(+0.65%) |
May 24, 2024 | 43.26 | 43.66 | 43.23 | 43.45 | 20,912 | +0.21(+0.50%) |
May 23, 2024 | 43.61 | 43.69 | 43.09 | 43.23 | 25,957 | -0.04(-0.09%) |
May 22, 2024 | 43.41 | 43.46 | 43.21 | 43.27 | 24,760 | -0.05(-0.12%) |
May 21, 2024 | 43.23 | 43.35 | 43.13 | 43.32 | 43,467 | +0.00(+0.01%) |
May 20, 2024 | 43.13 | 43.33 | 43.09 | 43.32 | 38,444 | +0.23(+0.54%) |
May 17, 2024 | 43.18 | 43.20 | 42.93 | 43.09 | 28,892 | +0.08(+0.18%) |
May 16, 2024 | 43.24 | 43.25 | 43.01 | 43.01 | 26,695 | -0.22(-0.52%) |
May 15, 2024 | 43.01 | 43.26 | 42.76 | 43.23 | 30,153 | +0.56(+1.31%) |
May 14, 2024 | 42.51 | 42.67 | 42.44 | 42.67 | 31,321 | +0.19(+0.45%) |
May 13, 2024 | 42.56 | 42.56 | 42.34 | 42.48 | 16,921 | +0.16(+0.38%) |
May 10, 2024 | 42.36 | 42.51 | 42.17 | 42.32 | 16,276 | +0.20(+0.48%) |
May 09, 2024 | 42.17 | 42.22 | 41.96 | 42.12 | 36,229 | +0.11(+0.26%) |
May 08, 2024 | 41.91 | 42.01 | 41.84 | 42.01 | 24,485 | -0.07(-0.16%) |
May 07, 2024 | 42.14 | 42.22 | 42.00 | 42.08 | 37,443 | -0.00(-0.00%) |
May 06, 2024 | 41.75 | 42.08 | 41.75 | 42.08 | 19,652 | +0.49(+1.17%) |
May 03, 2024 | 41.10 | 41.66 | 41.10 | 41.59 | 19,942 | +0.99(+2.44%) |
May 02, 2024 | 40.56 | 40.76 | 40.24 | 40.60 | 12,000 | +0.41(+1.02%) |