Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.05 | 45.08 | 44.85 | 44.95 | 389,306 | -0.46(-1.01%) |
Jul 18, 2024 | 45.75 | 45.80 | 45.13 | 45.41 | 98,280 | +0.16(+0.35%) |
Jul 17, 2024 | 45.29 | 45.45 | 45.21 | 45.25 | 107,690 | -0.46(-1.01%) |
Jul 16, 2024 | 45.55 | 45.90 | 45.45 | 45.71 | 548,477 | -0.07(-0.15%) |
Jul 15, 2024 | 46.06 | 46.12 | 45.72 | 45.78 | 124,222 | -0.67(-1.44%) |
Jul 12, 2024 | 46.17 | 46.52 | 46.06 | 46.45 | 223,168 | +0.53(+1.15%) |
Jul 11, 2024 | 45.91 | 46.00 | 45.79 | 45.92 | 334,508 | +0.14(+0.31%) |
Jul 10, 2024 | 45.45 | 45.79 | 45.40 | 45.78 | 72,216 | +0.74(+1.64%) |
Jul 09, 2024 | 45.26 | 45.32 | 45.00 | 45.04 | 273,084 | -0.45(-0.99%) |
Jul 08, 2024 | 45.78 | 45.80 | 45.43 | 45.49 | 78,980 | -0.21(-0.46%) |
Jul 05, 2024 | 45.80 | 45.90 | 45.43 | 45.70 | 107,078 | +0.07(+0.15%) |
Jul 03, 2024 | 45.48 | 45.71 | 45.48 | 45.63 | 78,207 | +0.45(+1.00%) |
Jul 02, 2024 | 44.99 | 45.28 | 44.89 | 45.18 | 217,428 | -0.25(-0.55%) |
Jul 01, 2024 | 45.55 | 45.70 | 45.37 | 45.43 | 50,647 | +0.22(+0.49%) |
Jun 28, 2024 | 45.06 | 45.28 | 45.01 | 45.21 | 43,808 | -0.04(-0.09%) |
Jun 27, 2024 | 45.39 | 45.59 | 45.16 | 45.25 | 327,653 | -0.23(-0.51%) |
Jun 26, 2024 | 45.29 | 45.53 | 45.26 | 45.48 | 107,261 | -0.12(-0.26%) |
Jun 25, 2024 | 45.50 | 45.74 | 45.46 | 45.60 | 267,979 | -0.05(-0.12%) |
Jun 24, 2024 | 45.75 | 45.89 | 45.63 | 45.66 | 207,551 | +0.35(+0.78%) |
Jun 21, 2024 | 45.26 | 45.48 | 45.12 | 45.30 | 83,737 | -0.28(-0.62%) |
Jun 20, 2024 | 45.42 | 45.75 | 45.38 | 45.59 | 166,626 | +0.17(+0.37%) |
Jun 18, 2024 | 45.37 | 45.51 | 45.27 | 45.42 | 269,508 | +0.07(+0.15%) |
Jun 17, 2024 | 45.07 | 45.39 | 44.94 | 45.35 | 2,510,302 | +0.46(+1.02%) |
Jun 14, 2024 | 44.96 | 45.13 | 44.75 | 44.89 | 133,239 | -0.87(-1.90%) |
Jun 13, 2024 | 46.08 | 46.23 | 45.63 | 45.76 | 65,349 | -0.67(-1.45%) |
Jun 12, 2024 | 46.42 | 46.72 | 46.41 | 46.44 | 56,879 | +0.34(+0.74%) |
Jun 11, 2024 | 46.13 | 46.33 | 45.86 | 46.09 | 123,658 | -0.40(-0.86%) |
Jun 10, 2024 | 46.25 | 46.59 | 46.17 | 46.49 | 125,205 | +0.03(+0.06%) |
Jun 07, 2024 | 46.49 | 46.80 | 46.46 | 46.46 | 44,235 | -0.27(-0.58%) |
Jun 06, 2024 | 46.63 | 46.77 | 46.57 | 46.74 | 48,920 | +0.15(+0.31%) |
Jun 05, 2024 | 46.50 | 46.61 | 46.22 | 46.59 | 323,770 | +0.72(+1.57%) |
Jun 04, 2024 | 46.02 | 46.17 | 45.70 | 45.87 | 1,537,688 | -0.32(-0.70%) |
Jun 03, 2024 | 46.59 | 46.88 | 46.01 | 46.19 | 225,917 | -0.20(-0.42%) |
May 31, 2024 | 46.18 | 46.46 | 45.94 | 46.39 | 677,889 | +0.13(+0.27%) |
May 30, 2024 | 46.17 | 46.44 | 46.09 | 46.26 | 107,677 | +0.28(+0.62%) |
May 29, 2024 | 45.87 | 46.17 | 45.81 | 45.98 | 46,313 | -0.54(-1.15%) |
May 28, 2024 | 46.56 | 46.60 | 46.33 | 46.51 | 322,891 | -0.11(-0.23%) |
May 24, 2024 | 46.42 | 46.68 | 46.38 | 46.62 | 765,416 | +0.26(+0.57%) |
May 23, 2024 | 46.80 | 46.84 | 46.24 | 46.36 | 87,233 | -0.16(-0.34%) |
May 22, 2024 | 46.56 | 46.71 | 46.35 | 46.51 | 155,822 | -0.20(-0.42%) |
May 21, 2024 | 46.63 | 46.71 | 46.50 | 46.71 | 1,266,048 | -0.09(-0.19%) |
May 20, 2024 | 46.94 | 46.97 | 46.78 | 46.80 | 59,411 | -0.13(-0.27%) |
May 17, 2024 | 46.86 | 46.97 | 46.76 | 46.92 | 58,727 | +0.09(+0.19%) |
May 16, 2024 | 47.08 | 47.08 | 46.81 | 46.84 | 131,089 | -0.48(-1.01%) |
May 15, 2024 | 47.18 | 47.40 | 47.11 | 47.31 | 213,678 | +0.14(+0.29%) |
May 14, 2024 | 46.97 | 47.20 | 46.90 | 47.18 | 104,033 | +0.34(+0.73%) |
May 13, 2024 | 46.76 | 46.97 | 46.72 | 46.84 | 48,927 | +0.09(+0.19%) |
May 10, 2024 | 46.73 | 46.82 | 46.61 | 46.75 | 176,928 | +0.29(+0.63%) |
May 09, 2024 | 46.33 | 46.55 | 46.33 | 46.46 | 180,367 | +0.02(+0.04%) |
May 08, 2024 | 46.26 | 46.51 | 46.21 | 46.44 | 118,789 | +0.22(+0.49%) |
May 07, 2024 | 46.10 | 46.26 | 45.95 | 46.21 | 93,384 | +0.26(+0.57%) |
May 06, 2024 | 45.70 | 45.95 | 45.62 | 45.95 | 106,499 | +0.48(+1.05%) |
May 03, 2024 | 45.57 | 45.72 | 45.36 | 45.47 | 91,579 | +0.21(+0.47%) |
May 02, 2024 | 45.32 | 45.39 | 44.88 | 45.25 | 193,822 | +0.14(+0.30%) |