Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.40 | 47.40 | 47.05 | 47.16 | 19,007 | -0.34(-0.72%) |
Jul 18, 2024 | 48.19 | 48.70 | 47.22 | 47.50 | 63,819 | -0.70(-1.45%) |
Jul 17, 2024 | 48.79 | 49.19 | 48.19 | 48.20 | 53,406 | -0.79(-1.61%) |
Jul 16, 2024 | 48.09 | 49.16 | 48.00 | 48.99 | 87,150 | +1.31(+2.75%) |
Jul 15, 2024 | 47.46 | 47.91 | 47.16 | 47.68 | 97,498 | +0.52(+1.11%) |
Jul 12, 2024 | 46.96 | 47.37 | 46.93 | 47.16 | 36,586 | +0.64(+1.37%) |
Jul 11, 2024 | 46.07 | 46.65 | 46.05 | 46.52 | 34,917 | +1.08(+2.38%) |
Jul 10, 2024 | 45.35 | 45.44 | 45.06 | 45.44 | 21,342 | +0.30(+0.66%) |
Jul 09, 2024 | 45.44 | 45.58 | 45.01 | 45.14 | 115,395 | -0.26(-0.57%) |
Jul 08, 2024 | 45.35 | 45.81 | 45.35 | 45.40 | 26,607 | +0.16(+0.35%) |
Jul 05, 2024 | 45.39 | 45.39 | 44.95 | 45.24 | 19,582 | -0.07(-0.15%) |
Jul 03, 2024 | 45.30 | 45.54 | 45.20 | 45.31 | 12,138 | +0.14(+0.31%) |
Jul 02, 2024 | 45.02 | 45.21 | 45.00 | 45.17 | 9,594 | +0.14(+0.32%) |
Jul 01, 2024 | 45.62 | 45.62 | 44.93 | 45.03 | 42,016 | -0.45(-0.99%) |
Jun 28, 2024 | 45.71 | 45.71 | 45.19 | 45.48 | 58,790 | +0.25(+0.55%) |
Jun 27, 2024 | 44.99 | 45.26 | 44.89 | 45.23 | 29,348 | +0.31(+0.69%) |
Jun 26, 2024 | 44.72 | 45.00 | 44.63 | 44.92 | 20,264 | -0.05(-0.11%) |
Jun 25, 2024 | 45.12 | 45.12 | 44.76 | 44.97 | 16,024 | -0.09(-0.20%) |
Jun 24, 2024 | 44.97 | 45.44 | 44.97 | 45.06 | 23,186 | +0.04(+0.09%) |
Jun 21, 2024 | 44.87 | 45.02 | 44.50 | 45.02 | 15,964 | +0.25(+0.56%) |
Jun 20, 2024 | 44.97 | 45.12 | 44.53 | 44.77 | 23,072 | -0.23(-0.51%) |
Jun 18, 2024 | 44.86 | 45.11 | 44.78 | 45.00 | 56,634 | +0.13(+0.29%) |
Jun 17, 2024 | 44.53 | 44.95 | 44.19 | 44.87 | 22,374 | +0.21(+0.47%) |
Jun 14, 2024 | 44.80 | 45.04 | 44.42 | 44.66 | 22,287 | -0.63(-1.39%) |
Jun 13, 2024 | 45.71 | 45.71 | 45.01 | 45.29 | 21,893 | -0.41(-0.90%) |
Jun 12, 2024 | 45.99 | 46.23 | 45.61 | 45.70 | 29,314 | +0.81(+1.80%) |
Jun 11, 2024 | 44.81 | 44.98 | 44.60 | 44.89 | 21,157 | -0.23(-0.51%) |
Jun 10, 2024 | 44.60 | 45.16 | 44.48 | 45.12 | 14,863 | +0.23(+0.51%) |
Jun 07, 2024 | 44.91 | 45.25 | 44.73 | 44.89 | 13,196 | -0.48(-1.06%) |
Jun 06, 2024 | 45.44 | 45.86 | 45.03 | 45.37 | 64,011 | -0.18(-0.39%) |
Jun 05, 2024 | 45.11 | 45.55 | 44.87 | 45.55 | 20,642 | +0.81(+1.81%) |
Jun 04, 2024 | 45.13 | 45.13 | 44.74 | 44.74 | 8,416 | -0.53(-1.17%) |
Jun 03, 2024 | 45.70 | 45.83 | 44.97 | 45.27 | 21,457 | -0.10(-0.22%) |
May 31, 2024 | 45.49 | 45.57 | 44.91 | 45.37 | 22,082 | +0.26(+0.58%) |
May 30, 2024 | 45.06 | 45.39 | 45.02 | 45.11 | 16,693 | +0.04(+0.09%) |
May 29, 2024 | 44.84 | 45.10 | 44.80 | 45.07 | 16,555 | -0.29(-0.64%) |
May 28, 2024 | 45.86 | 45.86 | 45.21 | 45.36 | 19,216 | -0.33(-0.72%) |
May 24, 2024 | 45.40 | 45.70 | 45.30 | 45.69 | 13,624 | +0.61(+1.35%) |
May 23, 2024 | 46.16 | 46.16 | 44.97 | 45.08 | 19,652 | -0.90(-1.95%) |
May 22, 2024 | 46.18 | 46.49 | 45.70 | 45.98 | 28,438 | -0.23(-0.50%) |
May 21, 2024 | 46.02 | 46.21 | 45.94 | 46.21 | 18,534 | +0.11(+0.24%) |
May 20, 2024 | 45.97 | 46.32 | 45.92 | 46.10 | 26,281 | +0.09(+0.20%) |
May 17, 2024 | 46.11 | 46.16 | 45.72 | 46.01 | 37,598 | +0.18(+0.39%) |
May 16, 2024 | 46.30 | 46.36 | 45.83 | 45.83 | 20,041 | -0.57(-1.23%) |
May 15, 2024 | 46.21 | 46.40 | 45.89 | 46.40 | 30,782 | +0.65(+1.42%) |
May 14, 2024 | 45.73 | 46.07 | 45.63 | 45.75 | 28,411 | +0.32(+0.70%) |
May 13, 2024 | 45.62 | 45.85 | 45.27 | 45.43 | 25,890 | -0.06(-0.13%) |
May 10, 2024 | 45.69 | 45.74 | 45.22 | 45.49 | 23,156 | -0.09(-0.20%) |
May 09, 2024 | 45.26 | 45.58 | 45.07 | 45.58 | 41,344 | +0.38(+0.84%) |
May 08, 2024 | 45.13 | 45.23 | 44.85 | 45.20 | 30,016 | -0.18(-0.40%) |
May 07, 2024 | 45.36 | 45.71 | 45.33 | 45.38 | 37,314 | -0.03(-0.07%) |
May 06, 2024 | 45.00 | 45.41 | 45.00 | 45.41 | 17,341 | +0.72(+1.61%) |
May 03, 2024 | 44.92 | 45.05 | 44.45 | 44.69 | 16,601 | +0.39(+0.88%) |
May 02, 2024 | 44.22 | 44.30 | 43.60 | 44.30 | 27,993 | +0.56(+1.28%) |