Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 47.17 | 47.21 | 47.12 | 47.17 | 134,476 | +0.18(+0.38%) |
Jul 25, 2024 | 46.95 | 47.09 | 46.95 | 46.99 | 176,370 | +0.08(+0.17%) |
Jul 24, 2024 | 47.09 | 47.12 | 46.89 | 46.91 | 371,480 | -0.12(-0.26%) |
Jul 23, 2024 | 47.05 | 47.10 | 47.02 | 47.03 | 150,507 | +0.00(+0.00%) |
Jul 22, 2024 | 47.10 | 47.11 | 46.95 | 47.03 | 190,490 | -0.02(-0.04%) |
Jul 19, 2024 | 47.11 | 47.11 | 47.02 | 47.05 | 159,561 | -0.12(-0.25%) |
Jul 18, 2024 | 47.18 | 47.28 | 47.13 | 47.17 | 247,885 | -0.07(-0.15%) |
Jul 17, 2024 | 47.24 | 47.30 | 47.15 | 47.24 | 234,201 | -0.01(-0.02%) |
Jul 16, 2024 | 47.12 | 47.25 | 47.09 | 47.25 | 195,334 | +0.18(+0.38%) |
Jul 15, 2024 | 47.10 | 47.16 | 47.04 | 47.07 | 169,222 | -0.15(-0.32%) |
Jul 12, 2024 | 47.10 | 47.22 | 47.09 | 47.22 | 136,556 | +0.13(+0.28%) |
Jul 11, 2024 | 47.11 | 47.17 | 47.07 | 47.09 | 317,288 | +0.23(+0.49%) |
Jul 10, 2024 | 46.86 | 46.89 | 46.79 | 46.86 | 583,108 | +0.04(+0.09%) |
Jul 09, 2024 | 46.80 | 46.82 | 46.70 | 46.82 | 321,167 | -0.02(-0.04%) |
Jul 08, 2024 | 46.82 | 46.86 | 46.77 | 46.84 | 125,707 | +0.03(+0.06%) |
Jul 05, 2024 | 46.75 | 46.85 | 46.70 | 46.81 | 206,825 | +0.18(+0.39%) |
Jul 03, 2024 | 46.47 | 46.64 | 46.45 | 46.63 | 109,997 | +0.29(+0.63%) |
Jul 02, 2024 | 46.35 | 46.37 | 46.27 | 46.34 | 470,792 | +0.16(+0.35%) |
Jul 01, 2024 | 46.26 | 46.34 | 46.16 | 46.18 | 163,197 | -0.43(-0.92%) |
Jun 28, 2024 | 46.94 | 46.94 | 46.59 | 46.61 | 403,574 | -0.20(-0.43%) |
Jun 27, 2024 | 46.85 | 46.87 | 46.81 | 46.81 | 174,514 | +0.05(+0.11%) |
Jun 26, 2024 | 46.77 | 46.79 | 46.73 | 46.76 | 246,245 | -0.20(-0.43%) |
Jun 25, 2024 | 46.93 | 46.97 | 46.90 | 46.96 | 172,155 | +0.05(+0.11%) |
Jun 24, 2024 | 46.98 | 46.98 | 46.85 | 46.91 | 8,839,323 | +0.00(+0.00%) |
Jun 21, 2024 | 46.98 | 47.03 | 46.88 | 46.91 | 346,549 | -0.03(-0.06%) |
Jun 20, 2024 | 46.82 | 46.94 | 46.82 | 46.94 | 518,656 | -0.07(-0.15%) |
Jun 18, 2024 | 46.90 | 47.03 | 46.89 | 47.01 | 149,180 | +0.20(+0.43%) |
Jun 17, 2024 | 46.80 | 46.85 | 46.77 | 46.81 | 127,900 | -0.21(-0.45%) |
Jun 14, 2024 | 46.98 | 47.06 | 46.97 | 47.02 | 171,723 | +0.04(+0.09%) |
Jun 13, 2024 | 46.91 | 47.00 | 46.83 | 46.98 | 429,142 | +0.25(+0.53%) |
Jun 12, 2024 | 46.85 | 46.95 | 46.72 | 46.73 | 407,235 | +0.24(+0.52%) |
Jun 11, 2024 | 46.40 | 46.52 | 46.34 | 46.49 | 388,369 | +0.15(+0.32%) |
Jun 10, 2024 | 46.35 | 46.35 | 46.28 | 46.34 | 244,221 | -0.08(-0.17%) |
Jun 07, 2024 | 46.46 | 46.47 | 46.39 | 46.42 | 211,386 | -0.36(-0.77%) |
Jun 06, 2024 | 46.73 | 46.80 | 46.70 | 46.78 | 600,233 | +0.00(+0.00%) |
Jun 05, 2024 | 46.70 | 46.79 | 46.59 | 46.78 | 187,432 | +0.11(+0.24%) |
Jun 04, 2024 | 46.59 | 46.70 | 46.55 | 46.67 | 159,266 | +0.22(+0.47%) |
Jun 03, 2024 | 46.27 | 46.48 | 46.27 | 46.45 | 171,604 | +0.24(+0.52%) |
May 31, 2024 | 46.18 | 46.24 | 46.15 | 46.21 | 153,860 | +0.16(+0.35%) |
May 30, 2024 | 45.98 | 46.07 | 45.96 | 46.05 | 171,204 | +0.19(+0.41%) |
May 29, 2024 | 45.92 | 45.92 | 45.77 | 45.86 | 257,602 | -0.17(-0.37%) |
May 28, 2024 | 46.27 | 46.27 | 46.01 | 46.03 | 294,414 | -0.23(-0.50%) |
May 24, 2024 | 46.17 | 46.26 | 46.14 | 46.26 | 195,353 | +0.10(+0.22%) |
May 23, 2024 | 46.34 | 46.34 | 46.13 | 46.16 | 189,079 | -0.18(-0.39%) |
May 22, 2024 | 46.28 | 46.37 | 46.27 | 46.34 | 828,007 | -0.04(-0.09%) |
May 21, 2024 | 46.37 | 46.41 | 46.35 | 46.38 | 162,953 | +0.09(+0.19%) |
May 20, 2024 | 46.29 | 46.32 | 46.27 | 46.29 | 106,006 | -0.05(-0.11%) |
May 17, 2024 | 46.40 | 46.44 | 46.32 | 46.34 | 179,098 | -0.11(-0.24%) |
May 16, 2024 | 46.56 | 46.56 | 46.44 | 46.45 | 206,625 | -0.07(-0.15%) |
May 15, 2024 | 46.50 | 46.56 | 46.43 | 46.52 | 141,224 | +0.28(+0.60%) |
May 14, 2024 | 46.21 | 46.26 | 46.16 | 46.24 | 147,982 | +0.15(+0.32%) |
May 13, 2024 | 46.17 | 46.18 | 46.09 | 46.09 | 114,359 | +0.02(+0.04%) |
May 10, 2024 | 46.10 | 46.11 | 46.03 | 46.07 | 195,117 | -0.10(-0.22%) |
May 09, 2024 | 46.04 | 46.22 | 46.04 | 46.17 | 243,580 | +0.08(+0.17%) |
May 08, 2024 | 46.11 | 46.12 | 46.07 | 46.09 | 399,212 | -0.08(-0.17%) |
May 07, 2024 | 46.21 | 46.27 | 46.14 | 46.17 | 182,239 | +0.10(+0.22%) |
May 06, 2024 | 46.04 | 46.12 | 46.02 | 46.07 | 356,221 | +0.05(+0.11%) |
May 03, 2024 | 46.08 | 46.17 | 45.92 | 46.02 | 298,291 | +0.21(+0.46%) |
May 02, 2024 | 45.62 | 45.82 | 45.57 | 45.81 | 254,348 | +0.21(+0.46%) |