Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.32 | 45.65 | 45.32 | 45.49 | 41,344 | +0.03(+0.07%) |
Jul 25, 2024 | 45.41 | 45.53 | 45.41 | 45.46 | 49,736 | +0.04(+0.09%) |
Jul 24, 2024 | 45.14 | 45.46 | 45.14 | 45.42 | 37,521 | -0.02(-0.04%) |
Jul 23, 2024 | 44.86 | 45.48 | 44.86 | 45.44 | 56,785 | +0.19(+0.42%) |
Jul 22, 2024 | 45.15 | 45.25 | 45.14 | 45.25 | 25,190 | +0.19(+0.42%) |
Jul 19, 2024 | 44.98 | 45.17 | 44.98 | 45.06 | 22,508 | -0.10(-0.22%) |
Jul 18, 2024 | 45.04 | 45.16 | 44.93 | 45.16 | 74,322 | +0.24(+0.53%) |
Jul 17, 2024 | 44.58 | 45.05 | 44.56 | 44.92 | 89,837 | +0.32(+0.72%) |
Jul 16, 2024 | 44.55 | 44.61 | 44.48 | 44.60 | 48,641 | +0.20(+0.45%) |
Jul 15, 2024 | 44.37 | 44.54 | 44.34 | 44.40 | 93,098 | +0.06(+0.14%) |
Jul 12, 2024 | 44.45 | 44.45 | 44.28 | 44.34 | 27,396 | +0.06(+0.14%) |
Jul 11, 2024 | 44.18 | 44.33 | 44.18 | 44.28 | 41,053 | +0.09(+0.20%) |
Jul 10, 2024 | 44.25 | 44.33 | 44.19 | 44.19 | 475,667 | -0.07(-0.16%) |
Jul 09, 2024 | 44.43 | 44.43 | 44.22 | 44.26 | 46,683 | -0.02(-0.05%) |
Jul 08, 2024 | 44.05 | 44.35 | 44.05 | 44.28 | 46,740 | +0.05(+0.11%) |
Jul 05, 2024 | 43.95 | 44.28 | 43.95 | 44.23 | 76,396 | +0.23(+0.52%) |
Jul 04, 2024 | 43.72 | 44.08 | 43.72 | 44.00 | 10,800 | -0.17(-0.38%) |
Jul 03, 2024 | 44.17 | 44.29 | 43.99 | 44.17 | 36,250 | -0.16(-0.36%) |
Jul 02, 2024 | 44.48 | 44.59 | 44.29 | 44.33 | 45,298 | +0.02(+0.05%) |
Jun 28, 2024 | 44.31 | 0 | +0.09(+0.20%) | |||
Jun 27, 2024 | 44.18 | 44.36 | 44.17 | 44.22 | 35,205 | -0.08(-0.18%) |
Jun 26, 2024 | 44.03 | 44.30 | 44.02 | 44.30 | 79,228 | +0.35(+0.80%) |
Jun 25, 2024 | 43.67 | 44.04 | 43.67 | 43.95 | 52,706 | +0.15(+0.34%) |
Jun 24, 2024 | 43.70 | 43.80 | 43.66 | 43.80 | 115,668 | +0.01(+0.02%) |
Jun 21, 2024 | 43.77 | 43.99 | 43.73 | 43.79 | 172,527 | -0.04(-0.09%) |
Jun 20, 2024 | 43.89 | 44.10 | 43.72 | 43.83 | 89,642 | -0.06(-0.14%) |
Jun 19, 2024 | 44.11 | 44.13 | 43.84 | 43.89 | 12,707 | -0.27(-0.61%) |
Jun 18, 2024 | 44.00 | 44.22 | 44.00 | 44.16 | 131,062 | +0.05(+0.11%) |
Jun 17, 2024 | 44.07 | 44.25 | 44.04 | 44.11 | 47,799 | -0.02(-0.05%) |
Jun 14, 2024 | 44.03 | 44.23 | 44.03 | 44.13 | 218,649 | +0.05(+0.11%) |
Jun 13, 2024 | 43.97 | 44.28 | 43.97 | 44.08 | 127,900 | -0.05(-0.11%) |
Jun 12, 2024 | 44.10 | 44.19 | 43.96 | 44.13 | 68,547 | +0.05(+0.11%) |
Jun 11, 2024 | 44.15 | 44.30 | 44.08 | 44.08 | 68,320 | -0.13(-0.29%) |
Jun 10, 2024 | 44.20 | 44.30 | 44.19 | 44.21 | 101,229 | -0.04(-0.09%) |
Jun 07, 2024 | 44.00 | 44.28 | 44.00 | 44.25 | 312,679 | +0.25(+0.57%) |
Jun 06, 2024 | 44.05 | 44.13 | 43.97 | 44.00 | 36,728 | -0.05(-0.11%) |
Jun 05, 2024 | 43.84 | 44.13 | 43.84 | 44.05 | 77,960 | +0.27(+0.62%) |
Jun 04, 2024 | 43.75 | 43.99 | 43.75 | 43.78 | 76,051 | -0.07(-0.16%) |
Jun 03, 2024 | 43.79 | 43.98 | 43.69 | 43.85 | 92,789 | -0.01(-0.02%) |
May 31, 2024 | 43.85 | 43.88 | 43.66 | 43.86 | 75,236 | -0.12(-0.27%) |
May 30, 2024 | 43.95 | 44.00 | 43.80 | 43.98 | 75,162 | -0.02(-0.05%) |
May 29, 2024 | 43.62 | 44.08 | 43.62 | 44.00 | 127,515 | +0.44(+1.01%) |
May 28, 2024 | 43.49 | 43.86 | 43.49 | 43.56 | 82,585 | +0.12(+0.28%) |
May 27, 2024 | 43.76 | 43.80 | 43.06 | 43.44 | 32,448 | -0.36(-0.82%) |
May 24, 2024 | 44.00 | 44.10 | 43.79 | 43.80 | 61,263 | -0.35(-0.79%) |
May 23, 2024 | 43.93 | 44.15 | 43.88 | 44.15 | 107,885 | +0.04(+0.09%) |
May 22, 2024 | 43.98 | 44.11 | 43.92 | 44.11 | 108,011 | +0.17(+0.39%) |
May 21, 2024 | 43.93 | 43.98 | 43.87 | 43.94 | 248,695 | +0.19(+0.43%) |
May 17, 2024 | 43.75 | 0 | -0.12(-0.27%) | |||
May 16, 2024 | 43.97 | 44.11 | 43.55 | 43.87 | 800,204 | -0.10(-0.23%) |
May 15, 2024 | 43.95 | 44.14 | 43.89 | 43.97 | 86,354 | -0.09(-0.20%) |
May 14, 2024 | 43.93 | 44.08 | 43.93 | 44.06 | 75,488 | -0.02(-0.05%) |
May 13, 2024 | 43.95 | 44.17 | 43.95 | 44.08 | 119,117 | +0.08(+0.18%) |
May 10, 2024 | 43.92 | 44.12 | 43.81 | 44.00 | 186,650 | -0.08(-0.18%) |
May 09, 2024 | 44.47 | 44.47 | 44.08 | 44.08 | 113,400 | -0.57(-1.28%) |
May 08, 2024 | 44.47 | 44.65 | 44.24 | 44.65 | 155,890 | +0.23(+0.52%) |
May 07, 2024 | 44.20 | 44.52 | 44.20 | 44.42 | 145,117 | +0.10(+0.23%) |
May 06, 2024 | 44.12 | 44.38 | 44.10 | 44.32 | 115,566 | +0.11(+0.25%) |
May 03, 2024 | 44.10 | 44.32 | 44.04 | 44.21 | 139,627 | +0.06(+0.14%) |
May 02, 2024 | 44.16 | 44.32 | 44.15 | 44.15 | 133,885 | -0.12(-0.27%) |