| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 19, 2024 | 47.05 | 47.22 | 47.05 | 47.19 | 152,639 | -0.01(-0.02%) |
| Jul 18, 2024 | 47.40 | 47.53 | 47.08 | 47.20 | 10,611 | +0.03(+0.06%) |
| Jul 17, 2024 | 47.09 | 47.25 | 47.09 | 47.17 | 7,984 | +0.33(+0.71%) |
| Jul 16, 2024 | 46.59 | 46.84 | 46.59 | 46.84 | 24,870 | +0.22(+0.47%) |
| Jul 15, 2024 | 46.86 | 46.86 | 46.62 | 46.62 | 9,221 | -0.38(-0.82%) |
| Jul 12, 2024 | 47.03 | 47.13 | 46.97 | 47.01 | 2,199 | +0.41(+0.87%) |
| Jul 11, 2024 | 46.32 | 46.69 | 46.32 | 46.60 | 7,905 | +0.68(+1.48%) |
| Jul 10, 2024 | 45.69 | 45.92 | 45.69 | 45.92 | 11,913 | +0.44(+0.98%) |
| Jul 09, 2024 | 45.40 | 45.59 | 45.27 | 45.48 | 10,611 | -0.02(-0.03%) |
| Jul 08, 2024 | 45.59 | 45.61 | 45.46 | 45.49 | 5,870 | -0.12(-0.26%) |
| Jul 05, 2024 | 45.68 | 45.68 | 45.45 | 45.61 | 4,603 | +0.13(+0.28%) |
| Jul 03, 2024 | 45.39 | 45.55 | 45.39 | 45.48 | 2,588 | +0.40(+0.90%) |
| Jul 02, 2024 | 45.00 | 45.17 | 44.86 | 45.08 | 25,452 | +0.16(+0.35%) |
| Jul 01, 2024 | 45.13 | 45.13 | 44.84 | 44.92 | 15,356 | -0.02(-0.05%) |
| Jun 28, 2024 | 44.91 | 44.96 | 44.78 | 44.95 | 229,253 | +0.07(+0.15%) |
| Jun 27, 2024 | 44.86 | 44.93 | 44.78 | 44.88 | 8,608 | -0.03(-0.06%) |
| Jun 26, 2024 | 44.83 | 45.05 | 44.74 | 44.91 | 10,115 | -0.20(-0.45%) |
| Jun 25, 2024 | 45.23 | 45.23 | 45.01 | 45.11 | 1,719 | -0.20(-0.44%) |
| Jun 24, 2024 | 45.17 | 45.32 | 45.17 | 45.31 | 1,764 | +0.47(+1.05%) |
| Jun 21, 2024 | 44.90 | 44.90 | 44.73 | 44.84 | 7,563 | -0.08(-0.19%) |
| Jun 20, 2024 | 44.66 | 45.01 | 44.66 | 44.92 | 28,599 | +0.26(+0.58%) |
| Jun 18, 2024 | 44.63 | 44.82 | 44.59 | 44.66 | 352,277 | +0.27(+0.61%) |
| Jun 17, 2024 | 44.39 | 44.54 | 44.26 | 44.39 | 7,553 | -0.29(-0.65%) |
| Jun 14, 2024 | 44.66 | 44.69 | 44.48 | 44.68 | 49,189 | -0.26(-0.58%) |
| Jun 13, 2024 | 44.83 | 44.94 | 44.80 | 44.94 | 107,722 | -0.19(-0.42%) |
| Jun 12, 2024 | 45.52 | 45.52 | 45.05 | 45.13 | 5,893 | +0.25(+0.55%) |
| Jun 11, 2024 | 44.94 | 44.95 | 44.82 | 44.88 | 3,231 | -0.40(-0.89%) |
| Jun 10, 2024 | 45.14 | 45.35 | 45.13 | 45.28 | 28,824 | -0.01(-0.02%) |
| Jun 07, 2024 | 45.47 | 45.47 | 45.29 | 45.29 | 15,090 | -0.52(-1.14%) |
| Jun 06, 2024 | 45.74 | 45.90 | 45.74 | 45.81 | 3,944 | -0.03(-0.06%) |
| Jun 05, 2024 | 45.69 | 45.86 | 45.64 | 45.84 | 3,870 | -0.04(-0.09%) |
| Jun 04, 2024 | 45.43 | 45.88 | 45.43 | 45.88 | 6,227 | +0.25(+0.54%) |
| Jun 03, 2024 | 45.77 | 45.77 | 45.48 | 45.63 | 5,218 | -0.10(-0.22%) |
| May 31, 2024 | 45.16 | 45.76 | 45.16 | 45.74 | 17,002 | +0.86(+1.92%) |
| May 30, 2024 | 44.76 | 44.87 | 44.72 | 44.87 | 54,425 | +0.38(+0.84%) |
| May 29, 2024 | 44.65 | 44.71 | 44.36 | 44.50 | 57,779 | -0.53(-1.18%) |
| May 28, 2024 | 45.34 | 45.41 | 44.91 | 45.03 | 16,610 | -0.42(-0.93%) |
| May 24, 2024 | 45.12 | 45.45 | 45.00 | 45.45 | 2,881 | +0.39(+0.88%) |
| May 23, 2024 | 45.82 | 45.82 | 45.05 | 45.05 | 2,982 | -1.02(-2.21%) |
| May 22, 2024 | 46.30 | 46.38 | 46.06 | 46.07 | 2,446 | -0.54(-1.16%) |
| May 21, 2024 | 46.57 | 46.61 | 46.57 | 46.61 | 1,340 | +0.05(+0.12%) |
| May 20, 2024 | 46.61 | 46.67 | 46.52 | 46.56 | 11,471 | -0.12(-0.25%) |
| May 17, 2024 | 46.58 | 46.83 | 46.57 | 46.67 | 6,731 | +0.06(+0.14%) |
| May 16, 2024 | 46.50 | 46.78 | 46.50 | 46.61 | 14,589 | +0.09(+0.20%) |
| May 15, 2024 | 46.40 | 46.59 | 46.39 | 46.51 | 2,793 | +0.38(+0.82%) |
| May 14, 2024 | 46.07 | 46.13 | 45.94 | 46.13 | 1,594 | +0.26(+0.58%) |
| May 13, 2024 | 46.06 | 46.06 | 45.73 | 45.87 | 110,401 | +0.00(+0.01%) |
| May 10, 2024 | 45.81 | 45.90 | 45.81 | 45.87 | 1,726 | +0.07(+0.16%) |
| May 09, 2024 | 45.40 | 45.79 | 45.40 | 45.79 | 4,024 | +0.49(+1.07%) |
| May 08, 2024 | 45.20 | 45.34 | 45.11 | 45.31 | 54,595 | +0.21(+0.47%) |
| May 07, 2024 | 45.11 | 45.11 | 44.99 | 45.10 | 9,967 | +0.25(+0.56%) |
| May 06, 2024 | 44.84 | 44.90 | 44.69 | 44.85 | 22,933 | +0.17(+0.39%) |
| May 03, 2024 | 44.93 | 44.93 | 44.57 | 44.67 | 4,117 | +0.29(+0.66%) |
| May 02, 2024 | 44.21 | 44.53 | 44.07 | 44.38 | 45,451 | +0.54(+1.24%) |
