Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 46.88 | 46.88 | 46.75 | 46.81 | 96,661 | -0.04(-0.09%) |
Jul 12, 2024 | 46.78 | 46.88 | 46.73 | 46.85 | 97,936 | +0.12(+0.25%) |
Jul 11, 2024 | 46.72 | 46.75 | 46.68 | 46.73 | 167,964 | +0.19(+0.40%) |
Jul 10, 2024 | 46.54 | 46.59 | 46.52 | 46.55 | 101,187 | +0.07(+0.15%) |
Jul 09, 2024 | 46.55 | 46.58 | 46.44 | 46.48 | 216,455 | -0.03(-0.06%) |
Jul 08, 2024 | 46.54 | 46.57 | 46.47 | 46.51 | 253,896 | -0.03(-0.06%) |
Jul 05, 2024 | 46.46 | 46.57 | 46.42 | 46.54 | 65,692 | +0.17(+0.37%) |
Jul 03, 2024 | 46.27 | 46.38 | 46.25 | 46.37 | 41,680 | +0.12(+0.27%) |
Jul 02, 2024 | 46.12 | 46.24 | 46.11 | 46.24 | 91,841 | +0.10(+0.23%) |
Jul 01, 2024 | 46.24 | 46.24 | 46.11 | 46.14 | 176,458 | -0.30(-0.65%) |
Jun 28, 2024 | 46.56 | 46.63 | 46.42 | 46.44 | 294,235 | -0.05(-0.11%) |
Jun 27, 2024 | 46.50 | 46.50 | 46.44 | 46.49 | 118,931 | +0.03(+0.06%) |
Jun 26, 2024 | 46.51 | 46.53 | 46.44 | 46.46 | 286,571 | -0.12(-0.27%) |
Jun 25, 2024 | 46.58 | 46.59 | 46.51 | 46.59 | 51,333 | +0.05(+0.10%) |
Jun 24, 2024 | 46.58 | 46.65 | 46.54 | 46.54 | 68,653 | -0.04(-0.09%) |
Jun 21, 2024 | 46.51 | 46.58 | 46.47 | 46.58 | 134,223 | +0.07(+0.15%) |
Jun 20, 2024 | 46.49 | 46.51 | 46.40 | 46.51 | 106,526 | -0.01(-0.02%) |
Jun 18, 2024 | 46.40 | 46.55 | 46.40 | 46.52 | 75,376 | +0.19(+0.41%) |
Jun 17, 2024 | 46.25 | 46.39 | 46.20 | 46.33 | 89,510 | +0.03(+0.06%) |
Jun 14, 2024 | 46.34 | 46.34 | 46.23 | 46.30 | 122,351 | -0.11(-0.24%) |
Jun 13, 2024 | 46.55 | 46.55 | 46.38 | 46.41 | 269,471 | +0.00(+0.00%) |
Jun 12, 2024 | 46.58 | 46.59 | 46.39 | 46.41 | 118,743 | +0.17(+0.37%) |
Jun 11, 2024 | 46.17 | 46.24 | 46.12 | 46.24 | 286,964 | +0.05(+0.11%) |
Jun 10, 2024 | 46.09 | 46.19 | 46.06 | 46.19 | 58,921 | +0.06(+0.13%) |
Jun 07, 2024 | 46.14 | 46.18 | 46.07 | 46.13 | 114,944 | -0.15(-0.32%) |
Jun 06, 2024 | 46.36 | 46.36 | 46.26 | 46.28 | 269,473 | -0.08(-0.17%) |
Jun 05, 2024 | 46.35 | 46.39 | 46.24 | 46.36 | 91,554 | +0.11(+0.24%) |
Jun 04, 2024 | 46.21 | 46.32 | 46.21 | 46.25 | 109,476 | -0.05(-0.11%) |
Jun 03, 2024 | 46.21 | 46.30 | 46.18 | 46.30 | 84,294 | +0.12(+0.26%) |
May 31, 2024 | 46.10 | 46.18 | 46.06 | 46.18 | 193,773 | +0.13(+0.28%) |
May 30, 2024 | 45.90 | 46.08 | 45.90 | 46.05 | 44,399 | +0.15(+0.32%) |
May 29, 2024 | 45.88 | 45.99 | 45.88 | 45.90 | 63,870 | -0.17(-0.37%) |
May 28, 2024 | 46.22 | 46.22 | 46.04 | 46.07 | 56,056 | -0.14(-0.30%) |
May 24, 2024 | 46.10 | 46.21 | 46.06 | 46.21 | 77,640 | +0.16(+0.35%) |
May 23, 2024 | 46.29 | 46.29 | 46.03 | 46.05 | 112,193 | -0.18(-0.39%) |
May 22, 2024 | 46.27 | 46.28 | 46.19 | 46.23 | 51,223 | -0.10(-0.21%) |
May 21, 2024 | 46.36 | 46.40 | 46.32 | 46.33 | 79,811 | -0.04(-0.09%) |
May 20, 2024 | 46.33 | 46.37 | 46.29 | 46.37 | 63,480 | +0.03(+0.06%) |
May 17, 2024 | 46.34 | 46.34 | 46.26 | 46.34 | 69,120 | +0.00(+0.00%) |
May 16, 2024 | 46.46 | 46.46 | 46.33 | 46.34 | 86,287 | -0.08(-0.17%) |
May 15, 2024 | 46.33 | 46.43 | 46.26 | 46.42 | 63,444 | +0.28(+0.60%) |
May 14, 2024 | 46.13 | 46.17 | 46.08 | 46.14 | 43,182 | +0.08(+0.17%) |
May 13, 2024 | 46.19 | 46.19 | 46.05 | 46.06 | 48,978 | +0.00(+0.00%) |
May 10, 2024 | 46.19 | 46.19 | 46.03 | 46.06 | 58,504 | -0.12(-0.26%) |
May 09, 2024 | 46.17 | 46.18 | 46.10 | 46.18 | 78,636 | +0.01(+0.02%) |
May 08, 2024 | 46.20 | 46.20 | 46.13 | 46.17 | 50,764 | -0.08(-0.17%) |
May 07, 2024 | 46.31 | 46.31 | 46.17 | 46.25 | 85,584 | +0.05(+0.11%) |
May 06, 2024 | 46.22 | 46.25 | 46.18 | 46.20 | 54,692 | +0.07(+0.15%) |
May 03, 2024 | 46.18 | 46.23 | 46.06 | 46.13 | 64,212 | +0.25(+0.54%) |
May 02, 2024 | 45.70 | 45.92 | 45.63 | 45.88 | 103,913 | +0.29(+0.63%) |