Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 47.04 | 47.06 | 46.64 | 46.64 | 3,966 | -0.43(-0.91%) |
Jul 26, 2024 | 47.03 | 47.24 | 47.03 | 47.07 | 747 | +0.45(+0.96%) |
Jul 25, 2024 | 46.88 | 46.88 | 46.25 | 46.62 | 1,672 | -0.03(-0.06%) |
Jul 24, 2024 | 47.12 | 47.43 | 46.65 | 46.65 | 3,724 | -0.82(-1.72%) |
Jul 23, 2024 | 46.99 | 47.59 | 46.99 | 47.47 | 3,804 | +0.48(+1.02%) |
Jul 22, 2024 | 46.92 | 47.08 | 46.72 | 46.99 | 3,561 | +0.90(+1.96%) |
Jul 19, 2024 | 46.60 | 46.60 | 46.04 | 46.09 | 3,703 | -0.14(-0.29%) |
Jul 18, 2024 | 47.18 | 47.18 | 45.88 | 46.23 | 8,080 | -0.70(-1.49%) |
Jul 17, 2024 | 47.45 | 47.45 | 46.77 | 46.92 | 4,469 | -1.17(-2.43%) |
Jul 16, 2024 | 47.62 | 48.09 | 47.52 | 48.09 | 5,237 | +0.69(+1.46%) |
Jul 15, 2024 | 47.02 | 47.52 | 46.99 | 47.40 | 5,286 | +0.33(+0.70%) |
Jul 12, 2024 | 46.56 | 47.17 | 46.56 | 47.07 | 16,894 | +0.69(+1.49%) |
Jul 11, 2024 | 46.44 | 46.60 | 46.18 | 46.38 | 42,569 | +0.15(+0.32%) |
Jul 10, 2024 | 46.23 | 46.49 | 45.84 | 46.23 | 59,959 | +0.16(+0.34%) |
Jul 09, 2024 | 46.50 | 46.74 | 45.96 | 46.08 | 5,705 | -0.31(-0.66%) |
Jul 08, 2024 | 46.09 | 46.47 | 46.08 | 46.38 | 2,824 | +0.17(+0.37%) |
Jul 05, 2024 | 46.04 | 46.22 | 46.04 | 46.22 | 4,397 | +0.49(+1.07%) |
Jul 03, 2024 | 45.63 | 45.85 | 45.63 | 45.72 | 3,337 | +0.16(+0.34%) |
Jul 02, 2024 | 45.48 | 45.70 | 45.36 | 45.57 | 19,143 | +0.04(+0.08%) |
Jul 01, 2024 | 45.78 | 45.82 | 45.47 | 45.53 | 22,164 | -0.33(-0.73%) |
Jun 28, 2024 | 45.74 | 45.95 | 45.72 | 45.86 | 6,451 | +0.35(+0.76%) |
Jun 27, 2024 | 44.55 | 45.52 | 44.55 | 45.52 | 2,938 | +0.99(+2.22%) |
Jun 26, 2024 | 44.23 | 44.56 | 44.23 | 44.53 | 3,675 | +0.18(+0.40%) |
Jun 25, 2024 | 44.27 | 44.35 | 44.27 | 44.35 | 2,243 | -0.03(-0.07%) |
Jun 24, 2024 | 44.40 | 44.53 | 44.36 | 44.38 | 3,245 | -0.07(-0.16%) |
Jun 21, 2024 | 44.27 | 44.45 | 43.91 | 44.45 | 4,367 | +0.22(+0.51%) |
Jun 20, 2024 | 44.44 | 44.44 | 44.19 | 44.22 | 3,828 | -0.53(-1.17%) |
Jun 18, 2024 | 44.93 | 44.93 | 44.67 | 44.75 | 2,107 | -0.25(-0.55%) |
Jun 17, 2024 | 44.90 | 45.16 | 44.59 | 45.00 | 4,342 | +0.07(+0.17%) |
Jun 14, 2024 | 45.18 | 45.18 | 44.85 | 44.92 | 5,854 | -0.41(-0.89%) |
Jun 13, 2024 | 45.88 | 45.88 | 45.19 | 45.33 | 4,741 | -0.38(-0.83%) |
Jun 12, 2024 | 45.81 | 46.27 | 45.71 | 45.71 | 12,377 | +0.36(+0.79%) |
Jun 11, 2024 | 45.09 | 45.55 | 44.85 | 45.35 | 36,684 | +0.05(+0.11%) |
Jun 10, 2024 | 44.66 | 45.30 | 44.66 | 45.30 | 33,801 | +0.59(+1.32%) |
Jun 07, 2024 | 44.84 | 44.84 | 44.71 | 44.71 | 826 | -0.27(-0.60%) |
Jun 06, 2024 | 44.78 | 45.07 | 44.74 | 44.98 | 29,553 | +0.15(+0.34%) |
Jun 05, 2024 | 44.33 | 44.83 | 44.33 | 44.83 | 1,462 | +0.78(+1.77%) |
Jun 04, 2024 | 44.44 | 44.44 | 44.02 | 44.05 | 7,991 | -0.72(-1.61%) |
Jun 03, 2024 | 45.16 | 45.39 | 44.62 | 44.77 | 13,155 | +0.03(+0.06%) |
May 31, 2024 | 44.53 | 45.00 | 44.18 | 44.75 | 11,160 | -0.35(-0.78%) |
May 30, 2024 | 45.75 | 45.75 | 44.97 | 45.10 | 6,639 | -0.55(-1.22%) |
May 29, 2024 | 45.78 | 45.78 | 45.65 | 45.65 | 2,706 | -0.31(-0.67%) |
May 28, 2024 | 46.26 | 46.36 | 45.94 | 45.96 | 13,004 | -0.26(-0.56%) |
May 24, 2024 | 46.43 | 46.55 | 46.18 | 46.22 | 5,740 | +0.40(+0.87%) |
May 23, 2024 | 47.00 | 47.00 | 45.82 | 45.82 | 5,680 | -0.82(-1.76%) |
May 22, 2024 | 46.74 | 46.74 | 46.54 | 46.64 | 1,941 | +0.01(+0.02%) |
May 21, 2024 | 46.41 | 46.67 | 46.41 | 46.63 | 1,357 | +0.04(+0.09%) |
May 20, 2024 | 45.92 | 46.63 | 45.86 | 46.59 | 9,913 | +1.01(+2.21%) |
May 17, 2024 | 45.67 | 45.78 | 45.56 | 45.58 | 1,337 | -0.12(-0.26%) |
May 16, 2024 | 46.00 | 46.00 | 45.70 | 45.70 | 4,702 | -0.59(-1.27%) |
May 15, 2024 | 46.11 | 46.45 | 46.05 | 46.29 | 9,446 | +0.86(+1.89%) |
May 14, 2024 | 45.27 | 45.47 | 45.27 | 45.43 | 2,554 | +0.54(+1.20%) |
May 13, 2024 | 45.03 | 45.06 | 44.89 | 44.89 | 1,539 | +0.44(+0.99%) |
May 10, 2024 | 44.44 | 44.45 | 44.44 | 44.45 | 832 | -0.42(-0.94%) |
May 09, 2024 | 44.98 | 44.98 | 44.78 | 44.87 | 1,296 | +0.13(+0.29%) |
May 08, 2024 | 44.61 | 44.74 | 44.57 | 44.74 | 1,027 | -0.33(-0.73%) |
May 07, 2024 | 45.01 | 45.09 | 44.98 | 45.07 | 1,640 | +0.10(+0.23%) |
May 06, 2024 | 44.32 | 45.04 | 44.32 | 44.97 | 2,997 | +0.74(+1.68%) |
May 03, 2024 | 44.25 | 44.25 | 44.10 | 44.22 | 2,271 | +0.14(+0.32%) |
May 02, 2024 | 43.68 | 44.08 | 43.66 | 44.08 | 2,326 | +0.33(+0.75%) |