Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.65 | 45.69 | 45.64 | 45.69 | 34,354 | -0.12(-0.26%) |
Jul 18, 2024 | 45.88 | 45.93 | 45.79 | 45.81 | 30,345 | -0.12(-0.26%) |
Jul 17, 2024 | 45.81 | 45.94 | 45.79 | 45.93 | 29,358 | +0.01(+0.02%) |
Jul 16, 2024 | 45.76 | 45.92 | 45.75 | 45.92 | 37,521 | +0.20(+0.44%) |
Jul 15, 2024 | 45.80 | 45.83 | 45.71 | 45.72 | 34,171 | -0.18(-0.38%) |
Jul 12, 2024 | 45.76 | 45.90 | 45.75 | 45.90 | 183,075 | +0.10(+0.21%) |
Jul 11, 2024 | 45.77 | 45.84 | 45.73 | 45.80 | 109,027 | +0.23(+0.50%) |
Jul 10, 2024 | 45.49 | 45.57 | 45.46 | 45.57 | 44,509 | +0.07(+0.15%) |
Jul 09, 2024 | 45.46 | 45.51 | 45.39 | 45.50 | 83,538 | -0.07(-0.15%) |
Jul 08, 2024 | 45.57 | 45.60 | 45.52 | 45.57 | 65,123 | +0.02(+0.04%) |
Jul 05, 2024 | 45.50 | 45.56 | 45.40 | 45.55 | 36,158 | +0.22(+0.49%) |
Jul 03, 2024 | 45.16 | 45.33 | 45.16 | 45.33 | 20,412 | +0.25(+0.56%) |
Jul 02, 2024 | 44.98 | 45.08 | 44.92 | 45.08 | 54,046 | +0.21(+0.46%) |
Jul 01, 2024 | 44.92 | 44.96 | 44.80 | 44.87 | 55,107 | -0.38(-0.84%) |
Jun 28, 2024 | 45.47 | 45.51 | 45.22 | 45.25 | 75,869 | -0.16(-0.36%) |
Jun 27, 2024 | 45.42 | 45.45 | 45.40 | 45.41 | 39,123 | +0.05(+0.12%) |
Jun 26, 2024 | 45.30 | 45.36 | 45.27 | 45.36 | 60,749 | -0.17(-0.38%) |
Jun 25, 2024 | 45.54 | 45.56 | 45.48 | 45.53 | 43,205 | -0.02(-0.04%) |
Jun 24, 2024 | 45.51 | 45.58 | 45.51 | 45.55 | 31,824 | +0.04(+0.10%) |
Jun 21, 2024 | 45.57 | 45.57 | 45.42 | 45.51 | 40,228 | -0.02(-0.03%) |
Jun 20, 2024 | 45.41 | 45.52 | 45.39 | 45.52 | 43,150 | -0.09(-0.20%) |
Jun 18, 2024 | 45.50 | 45.65 | 45.50 | 45.61 | 53,796 | +0.13(+0.29%) |
Jun 17, 2024 | 45.42 | 45.49 | 45.39 | 45.48 | 116,766 | -0.18(-0.39%) |
Jun 14, 2024 | 45.62 | 45.66 | 45.56 | 45.66 | 143,225 | +0.03(+0.07%) |
Jun 13, 2024 | 45.53 | 45.65 | 45.49 | 45.63 | 29,048 | +0.19(+0.42%) |
Jun 12, 2024 | 45.53 | 45.71 | 45.42 | 45.44 | 119,755 | +0.25(+0.56%) |
Jun 11, 2024 | 45.02 | 45.21 | 45.02 | 45.19 | 53,373 | +0.14(+0.31%) |
Jun 10, 2024 | 44.99 | 45.06 | 44.98 | 45.05 | 68,074 | -0.09(-0.21%) |
Jun 07, 2024 | 45.15 | 45.19 | 45.08 | 45.14 | 56,138 | -0.31(-0.68%) |
Jun 06, 2024 | 45.37 | 45.50 | 45.37 | 45.45 | 430,576 | -0.05(-0.11%) |
Jun 05, 2024 | 45.40 | 45.50 | 45.26 | 45.50 | 21,512 | +0.14(+0.31%) |
Jun 04, 2024 | 45.24 | 45.37 | 45.24 | 45.36 | 34,527 | +0.19(+0.42%) |
Jun 03, 2024 | 45.04 | 45.18 | 45.04 | 45.17 | 44,711 | +0.23(+0.51%) |
May 31, 2024 | 44.88 | 44.96 | 44.86 | 44.94 | 42,312 | +0.19(+0.42%) |
May 30, 2024 | 44.69 | 44.76 | 44.67 | 44.75 | 31,501 | +0.22(+0.49%) |
May 29, 2024 | 44.62 | 44.64 | 44.47 | 44.53 | 36,174 | -0.24(-0.53%) |
May 28, 2024 | 44.97 | 44.97 | 44.73 | 44.77 | 35,142 | -0.18(-0.40%) |
May 24, 2024 | 44.85 | 44.97 | 44.85 | 44.95 | 31,600 | +0.05(+0.11%) |
May 23, 2024 | 45.08 | 45.08 | 44.83 | 44.90 | 25,366 | -0.14(-0.30%) |
May 22, 2024 | 44.96 | 45.07 | 44.96 | 45.04 | 23,510 | -0.06(-0.14%) |
May 21, 2024 | 45.10 | 45.13 | 45.06 | 45.10 | 22,030 | +0.07(+0.15%) |
May 20, 2024 | 44.98 | 45.04 | 44.98 | 45.03 | 24,618 | -0.03(-0.07%) |
May 17, 2024 | 45.04 | 45.11 | 45.02 | 45.06 | 32,439 | -0.07(-0.15%) |
May 16, 2024 | 45.25 | 45.25 | 45.11 | 45.13 | 36,510 | -0.05(-0.11%) |
May 15, 2024 | 45.04 | 45.21 | 45.04 | 45.18 | 24,960 | +0.39(+0.87%) |
May 14, 2024 | 44.83 | 44.88 | 44.78 | 44.79 | 57,197 | +0.07(+0.16%) |
May 13, 2024 | 44.78 | 44.80 | 44.71 | 44.72 | 17,193 | -0.01(-0.02%) |
May 10, 2024 | 44.74 | 44.79 | 44.69 | 44.73 | 43,708 | -0.13(-0.29%) |
May 09, 2024 | 44.71 | 44.86 | 44.70 | 44.86 | 32,589 | +0.04(+0.09%) |
May 08, 2024 | 44.72 | 44.82 | 44.72 | 44.82 | 29,751 | -0.04(-0.09%) |
May 07, 2024 | 44.96 | 44.98 | 44.83 | 44.86 | 23,258 | +0.03(+0.06%) |
May 06, 2024 | 44.77 | 44.84 | 44.76 | 44.83 | 21,534 | +0.11(+0.24%) |
May 03, 2024 | 44.78 | 44.79 | 44.60 | 44.72 | 30,520 | +0.26(+0.59%) |
May 02, 2024 | 44.22 | 44.49 | 44.22 | 44.46 | 32,773 | +0.20(+0.44%) |