Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 47.78 | 48.03 | 47.74 | 47.98 | 27,575 | +0.42(+0.88%) |
Jul 25, 2024 | 47.42 | 47.93 | 47.42 | 47.56 | 48,620 | -0.02(-0.04%) |
Jul 24, 2024 | 47.76 | 48.02 | 47.53 | 47.58 | 31,204 | -0.16(-0.33%) |
Jul 23, 2024 | 47.77 | 47.95 | 47.65 | 47.73 | 58,486 | -0.12(-0.26%) |
Jul 22, 2024 | 47.71 | 47.86 | 47.48 | 47.86 | 16,936 | +0.24(+0.51%) |
Jul 19, 2024 | 47.85 | 47.85 | 47.57 | 47.62 | 17,237 | -0.22(-0.46%) |
Jul 18, 2024 | 48.05 | 48.79 | 47.76 | 47.84 | 42,181 | -0.47(-0.97%) |
Jul 17, 2024 | 47.55 | 48.40 | 47.55 | 48.31 | 46,403 | +0.61(+1.27%) |
Jul 16, 2024 | 47.01 | 47.71 | 47.01 | 47.70 | 23,752 | +0.91(+1.94%) |
Jul 15, 2024 | 46.79 | 47.05 | 46.74 | 46.79 | 25,734 | +0.06(+0.12%) |
Jul 12, 2024 | 46.59 | 47.01 | 46.48 | 46.74 | 32,770 | +0.38(+0.82%) |
Jul 11, 2024 | 45.66 | 46.39 | 45.66 | 46.36 | 22,114 | +0.97(+2.14%) |
Jul 10, 2024 | 45.05 | 45.39 | 45.01 | 45.39 | 24,355 | +0.49(+1.08%) |
Jul 09, 2024 | 44.80 | 45.12 | 44.65 | 44.90 | 25,901 | +0.06(+0.12%) |
Jul 08, 2024 | 44.72 | 44.94 | 44.71 | 44.85 | 36,743 | +0.29(+0.64%) |
Jul 05, 2024 | 44.68 | 44.68 | 44.43 | 44.56 | 32,161 | -0.20(-0.45%) |
Jul 03, 2024 | 44.86 | 45.14 | 44.74 | 44.76 | 30,633 | -0.10(-0.22%) |
Jul 02, 2024 | 44.49 | 44.86 | 44.49 | 44.86 | 115,406 | +0.27(+0.61%) |
Jul 01, 2024 | 44.96 | 45.20 | 44.57 | 44.59 | 88,557 | -0.21(-0.47%) |
Jun 28, 2024 | 44.62 | 44.93 | 44.59 | 44.80 | 51,412 | +0.31(+0.70%) |
Jun 27, 2024 | 44.38 | 44.53 | 44.23 | 44.49 | 39,257 | -0.00(-0.01%) |
Jun 26, 2024 | 44.59 | 44.59 | 44.27 | 44.49 | 13,643 | -0.01(-0.03%) |
Jun 25, 2024 | 45.12 | 45.12 | 44.50 | 44.51 | 17,934 | -0.69(-1.52%) |
Jun 24, 2024 | 44.80 | 45.30 | 44.69 | 45.19 | 30,140 | +0.67(+1.50%) |
Jun 21, 2024 | 44.58 | 44.58 | 44.32 | 44.53 | 18,628 | -0.00(-0.01%) |
Jun 20, 2024 | 44.36 | 44.62 | 44.36 | 44.53 | 54,887 | +0.07(+0.16%) |
Jun 18, 2024 | 44.21 | 44.54 | 44.21 | 44.46 | 35,896 | +0.15(+0.34%) |
Jun 17, 2024 | 44.07 | 44.39 | 43.93 | 44.31 | 16,413 | +0.24(+0.54%) |
Jun 14, 2024 | 44.08 | 44.20 | 43.81 | 44.08 | 13,769 | -0.30(-0.68%) |
Jun 13, 2024 | 44.51 | 44.51 | 44.09 | 44.38 | 12,672 | -0.21(-0.47%) |
Jun 12, 2024 | 45.10 | 45.10 | 44.50 | 44.59 | 32,735 | +0.11(+0.24%) |
Jun 11, 2024 | 44.48 | 44.51 | 44.10 | 44.48 | 35,830 | -0.17(-0.37%) |
Jun 10, 2024 | 44.61 | 44.79 | 44.54 | 44.65 | 16,038 | -0.24(-0.53%) |
Jun 07, 2024 | 44.74 | 45.08 | 44.66 | 44.89 | 39,905 | -0.07(-0.15%) |
Jun 06, 2024 | 45.10 | 45.24 | 44.95 | 44.95 | 14,398 | -0.25(-0.56%) |
Jun 05, 2024 | 45.38 | 45.38 | 44.91 | 45.21 | 23,147 | -0.09(-0.19%) |
Jun 04, 2024 | 45.25 | 45.49 | 45.16 | 45.29 | 17,780 | -0.21(-0.46%) |
Jun 03, 2024 | 45.77 | 45.77 | 45.25 | 45.50 | 41,077 | -0.24(-0.52%) |
May 31, 2024 | 44.71 | 45.74 | 44.67 | 45.74 | 26,121 | +1.43(+3.22%) |
May 30, 2024 | 43.91 | 44.31 | 43.91 | 44.31 | 32,516 | +0.75(+1.73%) |
May 29, 2024 | 43.63 | 43.63 | 43.41 | 43.56 | 68,806 | -0.44(-0.99%) |
May 28, 2024 | 44.44 | 44.47 | 43.95 | 44.00 | 19,139 | -0.43(-0.96%) |
May 24, 2024 | 44.34 | 44.42 | 44.24 | 44.42 | 15,590 | +0.28(+0.63%) |
May 23, 2024 | 44.95 | 44.95 | 44.11 | 44.15 | 32,839 | -0.76(-1.70%) |
May 22, 2024 | 45.02 | 45.12 | 44.78 | 44.91 | 26,374 | -0.32(-0.70%) |
May 21, 2024 | 45.11 | 45.29 | 45.08 | 45.23 | 22,014 | +0.16(+0.35%) |
May 20, 2024 | 45.35 | 45.36 | 45.03 | 45.07 | 23,572 | -0.26(-0.58%) |
May 17, 2024 | 45.30 | 45.37 | 45.26 | 45.33 | 19,135 | -0.03(-0.08%) |
May 16, 2024 | 45.30 | 45.51 | 45.30 | 45.36 | 22,541 | +0.02(+0.04%) |
May 15, 2024 | 45.53 | 45.59 | 45.24 | 45.34 | 31,947 | +0.10(+0.22%) |
May 14, 2024 | 45.28 | 45.45 | 45.14 | 45.24 | 37,491 | +0.15(+0.33%) |
May 13, 2024 | 45.17 | 45.43 | 45.09 | 45.10 | 48,340 | +0.06(+0.13%) |
May 10, 2024 | 45.08 | 45.16 | 44.97 | 45.04 | 45,631 | +0.06(+0.13%) |
May 09, 2024 | 44.67 | 44.98 | 44.58 | 44.98 | 24,360 | +0.24(+0.54%) |
May 08, 2024 | 44.40 | 44.75 | 44.38 | 44.74 | 27,749 | +0.17(+0.39%) |
May 07, 2024 | 44.68 | 44.78 | 44.50 | 44.56 | 25,201 | +0.07(+0.16%) |
May 06, 2024 | 44.44 | 44.61 | 44.35 | 44.49 | 37,687 | +0.24(+0.54%) |
May 03, 2024 | 44.31 | 44.47 | 44.10 | 44.26 | 17,570 | +0.37(+0.84%) |
May 02, 2024 | 43.89 | 44.00 | 43.65 | 43.89 | 17,917 | +0.28(+0.63%) |