Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 46.47 | 46.76 | 45.85 | 46.38 | 90,409 | +0.37(+0.80%) |
Jul 29, 2024 | 46.21 | 46.33 | 45.89 | 46.01 | 52,373 | -0.01(-0.02%) |
Jul 26, 2024 | 45.99 | 46.06 | 45.54 | 46.02 | 74,326 | +0.26(+0.57%) |
Jul 25, 2024 | 45.54 | 46.45 | 45.40 | 45.76 | 614,685 | +0.31(+0.68%) |
Jul 24, 2024 | 46.24 | 46.65 | 45.45 | 45.45 | 70,221 | -1.05(-2.26%) |
Jul 23, 2024 | 46.11 | 46.65 | 46.11 | 46.50 | 53,687 | +0.32(+0.69%) |
Jul 22, 2024 | 46.15 | 46.37 | 45.87 | 46.18 | 66,305 | +0.29(+0.63%) |
Jul 19, 2024 | 46.15 | 46.20 | 45.74 | 45.89 | 43,165 | -0.08(-0.18%) |
Jul 18, 2024 | 46.84 | 46.87 | 45.73 | 45.97 | 52,269 | -0.78(-1.66%) |
Jul 17, 2024 | 46.95 | 47.20 | 46.59 | 46.75 | 75,249 | -0.78(-1.64%) |
Jul 16, 2024 | 47.18 | 47.53 | 47.05 | 47.53 | 72,733 | +0.58(+1.24%) |
Jul 15, 2024 | 46.62 | 47.14 | 46.53 | 46.95 | 61,288 | +0.35(+0.75%) |
Jul 12, 2024 | 46.32 | 46.78 | 46.26 | 46.60 | 63,526 | +0.48(+1.04%) |
Jul 11, 2024 | 46.12 | 46.71 | 46.08 | 46.12 | 86,853 | +0.30(+0.65%) |
Jul 10, 2024 | 45.81 | 45.82 | 45.30 | 45.82 | 63,901 | +0.07(+0.15%) |
Jul 09, 2024 | 46.20 | 46.20 | 45.49 | 45.75 | 135,321 | -0.46(-1.00%) |
Jul 08, 2024 | 46.40 | 46.47 | 46.02 | 46.21 | 53,624 | -0.18(-0.39%) |
Jul 05, 2024 | 46.11 | 46.39 | 46.10 | 46.39 | 184,251 | +0.25(+0.53%) |
Jul 03, 2024 | 46.10 | 46.33 | 46.09 | 46.14 | 57,299 | +0.04(+0.10%) |
Jul 02, 2024 | 45.80 | 46.10 | 45.72 | 46.10 | 178,926 | +0.25(+0.55%) |
Jul 01, 2024 | 46.08 | 46.08 | 45.58 | 45.85 | 92,259 | -0.10(-0.22%) |
Jun 28, 2024 | 45.77 | 46.16 | 45.77 | 45.95 | 78,781 | +0.28(+0.61%) |
Jun 27, 2024 | 44.50 | 45.67 | 44.50 | 45.67 | 199,557 | +1.24(+2.79%) |
Jun 26, 2024 | 44.24 | 44.59 | 44.12 | 44.43 | 54,481 | -0.03(-0.07%) |
Jun 25, 2024 | 44.48 | 44.53 | 44.25 | 44.46 | 41,679 | +0.03(+0.07%) |
Jun 24, 2024 | 44.38 | 44.62 | 44.36 | 44.43 | 97,547 | +0.07(+0.16%) |
Jun 21, 2024 | 43.99 | 44.37 | 43.84 | 44.36 | 63,544 | +0.40(+0.91%) |
Jun 20, 2024 | 44.03 | 44.09 | 43.83 | 43.96 | 129,936 | -0.20(-0.45%) |
Jun 18, 2024 | 44.41 | 44.41 | 44.15 | 44.16 | 45,910 | -0.25(-0.56%) |
Jun 17, 2024 | 44.21 | 44.46 | 43.90 | 44.41 | 64,429 | +0.02(+0.05%) |
Jun 14, 2024 | 44.41 | 44.60 | 44.14 | 44.39 | 48,554 | -0.15(-0.34%) |
Jun 13, 2024 | 45.15 | 45.15 | 44.34 | 44.54 | 45,613 | -0.58(-1.28%) |
Jun 12, 2024 | 45.30 | 45.42 | 45.03 | 45.12 | 45,301 | +0.42(+0.94%) |
Jun 11, 2024 | 44.47 | 44.72 | 44.34 | 44.70 | 302,233 | +0.10(+0.22%) |
Jun 10, 2024 | 44.00 | 44.71 | 44.00 | 44.60 | 45,046 | +0.62(+1.41%) |
Jun 07, 2024 | 43.91 | 44.10 | 43.79 | 43.98 | 47,645 | +0.00(+0.00%) |
Jun 06, 2024 | 44.01 | 44.22 | 43.96 | 43.98 | 52,837 | -0.08(-0.18%) |
Jun 05, 2024 | 43.75 | 44.10 | 43.38 | 44.06 | 97,059 | +0.89(+2.06%) |
Jun 04, 2024 | 43.43 | 43.60 | 43.16 | 43.17 | 107,383 | -0.35(-0.80%) |
Jun 03, 2024 | 44.15 | 44.22 | 43.34 | 43.52 | 88,921 | -0.32(-0.73%) |
May 31, 2024 | 43.81 | 43.93 | 43.31 | 43.84 | 80,493 | +0.08(+0.18%) |
May 30, 2024 | 44.74 | 44.74 | 43.62 | 43.76 | 52,778 | -0.91(-2.04%) |
May 29, 2024 | 44.57 | 44.91 | 44.57 | 44.67 | 34,773 | -0.33(-0.73%) |
May 28, 2024 | 45.53 | 45.53 | 44.87 | 45.00 | 134,547 | -0.58(-1.27%) |
May 24, 2024 | 45.43 | 45.68 | 45.35 | 45.58 | 167,130 | +0.33(+0.72%) |
May 23, 2024 | 45.88 | 45.95 | 45.11 | 45.25 | 41,976 | -0.31(-0.68%) |
May 22, 2024 | 45.62 | 45.77 | 45.39 | 45.56 | 44,892 | -0.12(-0.26%) |
May 21, 2024 | 45.65 | 45.80 | 45.51 | 45.68 | 52,703 | -0.38(-0.83%) |
May 20, 2024 | 45.72 | 46.09 | 45.66 | 46.06 | 42,551 | +0.27(+0.58%) |
May 17, 2024 | 45.81 | 45.87 | 45.61 | 45.80 | 75,953 | -0.03(-0.08%) |
May 16, 2024 | 45.84 | 45.98 | 45.60 | 45.83 | 48,803 | +0.11(+0.24%) |
May 15, 2024 | 45.53 | 45.77 | 45.32 | 45.72 | 58,423 | +0.62(+1.37%) |
May 14, 2024 | 44.98 | 45.36 | 44.89 | 45.10 | 70,927 | +0.31(+0.69%) |
May 13, 2024 | 44.90 | 44.99 | 44.76 | 44.79 | 37,189 | +0.08(+0.18%) |
May 10, 2024 | 44.99 | 45.09 | 44.67 | 44.71 | 62,185 | -0.26(-0.58%) |
May 09, 2024 | 44.85 | 45.01 | 44.82 | 44.97 | 58,841 | +0.03(+0.07%) |
May 08, 2024 | 45.18 | 45.18 | 44.70 | 44.94 | 51,199 | -0.55(-1.21%) |
May 07, 2024 | 45.60 | 45.73 | 45.38 | 45.49 | 78,122 | -0.13(-0.29%) |
May 06, 2024 | 44.96 | 45.62 | 44.96 | 45.62 | 64,297 | +0.78(+1.74%) |
May 03, 2024 | 45.15 | 45.16 | 44.53 | 44.84 | 69,509 | -0.03(-0.07%) |
May 02, 2024 | 44.74 | 44.90 | 44.21 | 44.87 | 61,884 | +0.51(+1.15%) |