Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 46.44 | 46.46 | 46.38 | 46.38 | 3,467 | -0.03(-0.05%) |
Jul 19, 2024 | 46.51 | 46.51 | 46.39 | 46.41 | 26,455 | -0.04(-0.10%) |
Jul 18, 2024 | 46.41 | 46.48 | 46.41 | 46.45 | 2,238 | -0.00(-0.01%) |
Jul 17, 2024 | 46.45 | 46.50 | 46.43 | 46.45 | 3,435 | -0.01(-0.02%) |
Jul 16, 2024 | 46.45 | 46.48 | 46.41 | 46.47 | 3,957 | +0.10(+0.21%) |
Jul 15, 2024 | 46.47 | 46.47 | 46.35 | 46.37 | 10,206 | -0.15(-0.33%) |
Jul 12, 2024 | 46.51 | 46.53 | 46.49 | 46.52 | 5,542 | +0.10(+0.22%) |
Jul 11, 2024 | 46.46 | 46.49 | 46.42 | 46.42 | 7,204 | +0.17(+0.37%) |
Jul 10, 2024 | 46.36 | 46.36 | 46.24 | 46.25 | 53,225 | -0.06(-0.12%) |
Jul 09, 2024 | 46.36 | 46.36 | 46.27 | 46.31 | 10,147 | -0.01(-0.02%) |
Jul 08, 2024 | 46.34 | 46.34 | 46.30 | 46.32 | 4,873 | +0.01(+0.03%) |
Jul 05, 2024 | 46.29 | 46.33 | 46.23 | 46.30 | 51,809 | +0.08(+0.17%) |
Jul 03, 2024 | 46.10 | 46.22 | 46.10 | 46.22 | 4,880 | +0.16(+0.36%) |
Jul 02, 2024 | 46.05 | 46.11 | 46.02 | 46.05 | 5,622 | +0.04(+0.09%) |
Jul 01, 2024 | 46.02 | 46.02 | 45.91 | 46.01 | 6,039 | -0.13(-0.28%) |
Jun 28, 2024 | 46.31 | 46.31 | 46.14 | 46.14 | 12,810 | -0.13(-0.28%) |
Jun 27, 2024 | 46.21 | 46.27 | 46.17 | 46.27 | 10,677 | +0.10(+0.21%) |
Jun 26, 2024 | 46.27 | 46.27 | 46.17 | 46.17 | 2,733 | -0.16(-0.33%) |
Jun 25, 2024 | 46.32 | 46.36 | 46.28 | 46.33 | 8,254 | +0.01(+0.03%) |
Jun 24, 2024 | 46.26 | 46.33 | 46.16 | 46.32 | 5,621 | +0.07(+0.15%) |
Jun 21, 2024 | 46.27 | 46.27 | 46.21 | 46.25 | 3,091 | +0.03(+0.07%) |
Jun 20, 2024 | 46.18 | 46.26 | 46.17 | 46.22 | 1,900 | -0.01(-0.03%) |
Jun 18, 2024 | 46.19 | 46.30 | 46.19 | 46.23 | 8,996 | +0.06(+0.14%) |
Jun 17, 2024 | 46.29 | 46.29 | 46.13 | 46.16 | 16,180 | -0.16(-0.33%) |
Jun 14, 2024 | 46.32 | 46.35 | 46.26 | 46.32 | 12,526 | -0.01(-0.03%) |
Jun 13, 2024 | 46.20 | 46.34 | 46.20 | 46.33 | 2,243 | +0.11(+0.24%) |
Jun 12, 2024 | 46.19 | 46.33 | 46.19 | 46.22 | 9,824 | +0.17(+0.38%) |
Jun 11, 2024 | 45.99 | 46.05 | 45.98 | 46.05 | 4,746 | +0.08(+0.16%) |
Jun 10, 2024 | 45.94 | 45.97 | 45.89 | 45.97 | 3,298 | +0.00(+0.01%) |
Jun 07, 2024 | 46.01 | 46.04 | 45.96 | 45.97 | 14,094 | -0.14(-0.31%) |
Jun 06, 2024 | 46.09 | 46.15 | 46.09 | 46.11 | 1,656 | +0.11(+0.23%) |
Jun 05, 2024 | 45.97 | 46.03 | 45.95 | 46.00 | 10,304 | +0.09(+0.20%) |
Jun 04, 2024 | 45.91 | 45.94 | 45.87 | 45.91 | 12,797 | +0.06(+0.14%) |
Jun 03, 2024 | 45.76 | 45.87 | 45.76 | 45.85 | 6,079 | +0.12(+0.27%) |
May 31, 2024 | 45.75 | 45.80 | 45.67 | 45.72 | 3,392 | +0.05(+0.12%) |
May 30, 2024 | 45.68 | 45.70 | 45.66 | 45.67 | 932 | +0.05(+0.11%) |
May 29, 2024 | 45.69 | 45.69 | 45.62 | 45.62 | 4,949 | -0.12(-0.26%) |
May 28, 2024 | 45.82 | 45.82 | 45.72 | 45.74 | 6,977 | -0.03(-0.06%) |
May 24, 2024 | 45.79 | 45.82 | 45.71 | 45.76 | 4,729 | -0.02(-0.05%) |
May 23, 2024 | 45.86 | 45.87 | 45.76 | 45.79 | 2,499 | -0.09(-0.19%) |
May 22, 2024 | 46.00 | 46.00 | 45.87 | 45.87 | 5,384 | -0.17(-0.37%) |
May 21, 2024 | 46.11 | 46.11 | 45.96 | 46.04 | 8,116 | -0.03(-0.08%) |
May 20, 2024 | 46.15 | 46.15 | 46.07 | 46.08 | 9,702 | -0.06(-0.14%) |
May 17, 2024 | 46.23 | 46.23 | 46.14 | 46.14 | 3,533 | -0.10(-0.22%) |
May 16, 2024 | 46.31 | 46.31 | 46.22 | 46.24 | 3,059 | -0.04(-0.09%) |
May 15, 2024 | 46.29 | 46.33 | 46.11 | 46.28 | 20,258 | +0.07(+0.15%) |
May 14, 2024 | 46.24 | 46.27 | 46.21 | 46.21 | 4,195 | -0.02(-0.03%) |
May 13, 2024 | 46.25 | 46.27 | 46.21 | 46.23 | 2,571 | +0.02(+0.05%) |
May 10, 2024 | 46.25 | 46.25 | 46.18 | 46.21 | 3,099 | -0.04(-0.09%) |
May 09, 2024 | 46.26 | 46.27 | 46.23 | 46.25 | 3,307 | +0.00(+0.00%) |
May 08, 2024 | 46.21 | 46.25 | 46.21 | 46.25 | 3,258 | +0.01(+0.03%) |
May 07, 2024 | 46.19 | 46.26 | 46.19 | 46.23 | 4,854 | +0.14(+0.30%) |
May 06, 2024 | 46.08 | 46.16 | 46.08 | 46.09 | 2,636 | +0.01(+0.02%) |
May 03, 2024 | 46.12 | 46.12 | 46.03 | 46.09 | 4,042 | +0.10(+0.23%) |
May 02, 2024 | 45.85 | 46.00 | 45.85 | 45.98 | 8,583 | +0.06(+0.13%) |