Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.72 | 46.79 | 46.40 | 46.54 | 375,926 | -0.12(-0.26%) |
Jul 18, 2024 | 46.65 | 47.34 | 46.56 | 46.66 | 556,532 | -0.21(-0.45%) |
Jul 17, 2024 | 46.04 | 46.92 | 46.04 | 46.87 | 3,483,632 | +0.79(+1.71%) |
Jul 16, 2024 | 45.60 | 46.08 | 45.53 | 46.08 | 387,948 | +0.56(+1.23%) |
Jul 15, 2024 | 45.58 | 45.71 | 45.45 | 45.52 | 305,490 | -0.10(-0.22%) |
Jul 12, 2024 | 45.43 | 45.81 | 45.37 | 45.62 | 305,273 | +0.29(+0.64%) |
Jul 11, 2024 | 44.90 | 45.36 | 44.88 | 45.33 | 548,247 | +0.61(+1.36%) |
Jul 10, 2024 | 44.49 | 44.76 | 44.42 | 44.72 | 383,284 | +0.37(+0.83%) |
Jul 09, 2024 | 44.25 | 44.60 | 44.17 | 44.35 | 476,319 | +0.05(+0.11%) |
Jul 08, 2024 | 44.18 | 44.40 | 44.12 | 44.30 | 346,408 | +0.23(+0.52%) |
Jul 05, 2024 | 44.08 | 44.14 | 43.86 | 44.07 | 297,687 | -0.03(-0.07%) |
Jul 03, 2024 | 44.19 | 44.42 | 44.09 | 44.10 | 206,032 | -0.03(-0.07%) |
Jul 02, 2024 | 44.14 | 44.28 | 43.93 | 44.13 | 292,682 | -0.01(-0.02%) |
Jul 01, 2024 | 44.52 | 44.77 | 44.08 | 44.14 | 383,457 | -0.29(-0.65%) |
Jun 28, 2024 | 44.36 | 44.52 | 44.23 | 44.43 | 371,717 | +0.14(+0.32%) |
Jun 27, 2024 | 44.26 | 44.32 | 44.10 | 44.29 | 349,389 | -0.02(-0.05%) |
Jun 26, 2024 | 44.37 | 44.41 | 44.20 | 44.31 | 211,366 | -0.25(-0.56%) |
Jun 25, 2024 | 45.00 | 45.00 | 44.49 | 44.56 | 400,593 | -0.47(-1.04%) |
Jun 24, 2024 | 44.55 | 45.13 | 44.54 | 45.03 | 402,739 | +0.57(+1.28%) |
Jun 21, 2024 | 44.58 | 44.63 | 44.34 | 44.46 | 272,429 | +0.01(+0.02%) |
Jun 20, 2024 | 44.23 | 44.56 | 44.12 | 44.45 | 426,320 | +0.16(+0.36%) |
Jun 18, 2024 | 44.06 | 44.39 | 44.06 | 44.29 | 330,267 | +0.24(+0.54%) |
Jun 17, 2024 | 44.00 | 44.22 | 43.78 | 44.05 | 368,799 | -0.03(-0.07%) |
Jun 14, 2024 | 44.09 | 44.21 | 43.84 | 44.08 | 237,776 | -0.14(-0.32%) |
Jun 13, 2024 | 44.25 | 44.34 | 43.98 | 44.22 | 247,112 | -0.06(-0.14%) |
Jun 12, 2024 | 44.88 | 44.93 | 44.18 | 44.28 | 601,291 | -0.20(-0.45%) |
Jun 11, 2024 | 44.39 | 44.51 | 44.18 | 44.48 | 377,623 | -0.05(-0.11%) |
Jun 10, 2024 | 44.48 | 44.63 | 44.22 | 44.53 | 411,567 | -0.05(-0.11%) |
Jun 07, 2024 | 44.49 | 44.83 | 44.37 | 44.58 | 280,557 | -0.09(-0.20%) |
Jun 06, 2024 | 44.68 | 44.91 | 44.56 | 44.67 | 317,436 | -0.11(-0.24%) |
Jun 05, 2024 | 44.91 | 44.93 | 44.57 | 44.78 | 307,966 | -0.12(-0.27%) |
Jun 04, 2024 | 44.63 | 45.03 | 44.58 | 44.90 | 325,724 | +0.10(+0.22%) |
Jun 03, 2024 | 44.93 | 45.05 | 44.57 | 44.80 | 752,752 | -0.20(-0.44%) |
May 31, 2024 | 44.07 | 45.00 | 44.00 | 45.00 | 540,702 | +0.96(+2.17%) |
May 30, 2024 | 43.62 | 44.04 | 43.62 | 44.04 | 334,102 | +0.60(+1.38%) |
May 29, 2024 | 43.68 | 43.68 | 43.40 | 43.44 | 483,540 | -0.48(-1.09%) |
May 28, 2024 | 44.18 | 44.34 | 43.81 | 43.92 | 475,693 | -0.26(-0.59%) |
May 24, 2024 | 44.31 | 44.38 | 44.10 | 44.18 | 388,305 | +0.09(+0.20%) |
May 23, 2024 | 44.68 | 44.68 | 44.05 | 44.09 | 384,073 | -0.67(-1.49%) |
May 22, 2024 | 44.90 | 44.97 | 44.67 | 44.76 | 410,859 | -0.32(-0.71%) |
May 21, 2024 | 45.05 | 45.15 | 44.94 | 45.08 | 266,886 | +0.03(+0.07%) |
May 20, 2024 | 45.16 | 45.19 | 44.97 | 45.05 | 392,866 | -0.11(-0.25%) |
May 17, 2024 | 45.03 | 45.16 | 44.94 | 45.16 | 839,233 | +0.09(+0.20%) |
May 16, 2024 | 44.95 | 45.17 | 44.88 | 45.07 | 465,190 | +0.12(+0.27%) |
May 15, 2024 | 45.03 | 45.09 | 44.88 | 44.95 | 352,530 | +0.18(+0.40%) |
May 14, 2024 | 44.80 | 44.97 | 44.63 | 44.77 | 392,597 | +0.09(+0.20%) |
May 13, 2024 | 44.64 | 44.90 | 44.60 | 44.68 | 576,932 | +0.13(+0.29%) |
May 10, 2024 | 44.58 | 44.63 | 44.43 | 44.56 | 431,112 | +0.09(+0.20%) |
May 09, 2024 | 44.11 | 44.49 | 44.08 | 44.47 | 334,042 | +0.33(+0.74%) |
May 08, 2024 | 43.86 | 44.19 | 43.83 | 44.14 | 360,661 | +0.13(+0.29%) |
May 07, 2024 | 43.86 | 44.12 | 43.86 | 44.01 | 463,374 | +0.30(+0.68%) |
May 06, 2024 | 43.71 | 43.81 | 43.55 | 43.71 | 397,475 | +0.16(+0.37%) |
May 03, 2024 | 43.62 | 43.72 | 43.28 | 43.55 | 927,203 | +0.12(+0.27%) |
May 02, 2024 | 43.44 | 43.57 | 43.23 | 43.43 | 545,865 | +0.20(+0.46%) |