Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.24 | 46.25 | 46.19 | 46.21 | 71,236 | -0.01(-0.02%) |
Jul 18, 2024 | 46.21 | 46.22 | 46.19 | 46.22 | 325,384 | +0.03(+0.06%) |
Jul 17, 2024 | 46.14 | 46.21 | 45.95 | 46.19 | 352,034 | +0.08(+0.17%) |
Jul 16, 2024 | 46.12 | 46.17 | 46.10 | 46.11 | 423,981 | -0.02(-0.04%) |
Jul 15, 2024 | 46.14 | 46.15 | 46.12 | 46.13 | 250,492 | +0.01(+0.02%) |
Jul 12, 2024 | 46.09 | 46.13 | 46.09 | 46.12 | 227,562 | +0.05(+0.12%) |
Jul 11, 2024 | 46.10 | 46.10 | 46.03 | 46.06 | 195,374 | +0.02(+0.03%) |
Jul 10, 2024 | 45.96 | 46.06 | 45.96 | 46.05 | 195,608 | +0.04(+0.09%) |
Jul 09, 2024 | 46.02 | 46.02 | 45.98 | 46.01 | 233,970 | +0.01(+0.02%) |
Jul 08, 2024 | 46.15 | 46.15 | 45.92 | 46.00 | 202,672 | +0.07(+0.15%) |
Jul 05, 2024 | 45.92 | 45.95 | 45.89 | 45.93 | 118,173 | +0.08(+0.17%) |
Jul 03, 2024 | 45.83 | 45.87 | 45.82 | 45.85 | 80,023 | +0.06(+0.13%) |
Jul 02, 2024 | 45.78 | 45.82 | 45.78 | 45.79 | 223,710 | -0.01(-0.02%) |
Jul 01, 2024 | 45.76 | 45.86 | 45.76 | 45.80 | 189,120 | +0.09(+0.20%) |
Jun 28, 2024 | 45.77 | 45.83 | 45.70 | 45.71 | 243,030 | +0.00(+0.00%) |
Jun 27, 2024 | 45.95 | 45.95 | 45.69 | 45.71 | 261,878 | -0.00(-0.00%) |
Jun 26, 2024 | 45.66 | 45.71 | 45.66 | 45.71 | 147,198 | +0.01(+0.02%) |
Jun 25, 2024 | 45.75 | 45.75 | 45.70 | 45.70 | 169,352 | +0.01(+0.02%) |
Jun 24, 2024 | 45.69 | 45.73 | 45.69 | 45.69 | 192,284 | -0.01(-0.02%) |
Jun 21, 2024 | 45.70 | 45.71 | 45.64 | 45.70 | 303,864 | +0.02(+0.04%) |
Jun 20, 2024 | 45.53 | 45.74 | 45.52 | 45.68 | 411,681 | -0.01(-0.02%) |
Jun 18, 2024 | 45.63 | 45.70 | 45.63 | 45.69 | 143,606 | +0.00(+0.00%) |
Jun 17, 2024 | 45.63 | 45.71 | 45.63 | 45.69 | 247,462 | +0.01(+0.02%) |
Jun 14, 2024 | 45.77 | 45.84 | 45.66 | 45.68 | 326,834 | -0.19(-0.41%) |
Jun 13, 2024 | 45.93 | 45.93 | 45.83 | 45.87 | 116,003 | -0.01(-0.02%) |
Jun 12, 2024 | 45.82 | 45.90 | 45.82 | 45.88 | 299,598 | +0.06(+0.13%) |
Jun 11, 2024 | 45.82 | 45.82 | 45.78 | 45.82 | 211,285 | +0.01(+0.02%) |
Jun 10, 2024 | 45.80 | 45.82 | 45.79 | 45.81 | 190,741 | +0.01(+0.02%) |
Jun 07, 2024 | 45.86 | 45.86 | 45.78 | 45.80 | 233,355 | -0.06(-0.13%) |
Jun 06, 2024 | 45.96 | 45.96 | 45.85 | 45.86 | 568,058 | +0.01(+0.02%) |
Jun 05, 2024 | 45.81 | 45.86 | 45.81 | 45.85 | 245,607 | +0.04(+0.09%) |
Jun 04, 2024 | 45.79 | 45.81 | 45.73 | 45.81 | 179,125 | +0.02(+0.04%) |
Jun 03, 2024 | 45.78 | 45.79 | 45.73 | 45.79 | 203,370 | +0.05(+0.11%) |
May 31, 2024 | 45.71 | 45.75 | 45.70 | 45.74 | 219,388 | +0.03(+0.07%) |
May 30, 2024 | 45.70 | 45.71 | 45.67 | 45.71 | 241,936 | +0.07(+0.15%) |
May 29, 2024 | 45.64 | 45.64 | 45.61 | 45.64 | 399,842 | -0.02(-0.04%) |
May 28, 2024 | 45.65 | 45.70 | 45.63 | 45.66 | 294,024 | -0.04(-0.09%) |
May 24, 2024 | 45.67 | 45.71 | 45.67 | 45.70 | 164,573 | +0.03(+0.07%) |
May 23, 2024 | 45.72 | 45.72 | 45.66 | 45.67 | 180,277 | -0.01(-0.02%) |
May 22, 2024 | 45.72 | 45.72 | 45.67 | 45.68 | 291,731 | -0.01(-0.02%) |
May 21, 2024 | 45.70 | 45.70 | 45.68 | 45.69 | 277,162 | -0.03(-0.06%) |
May 20, 2024 | 45.74 | 45.74 | 45.71 | 45.72 | 183,824 | +0.00(+0.00%) |
May 17, 2024 | 45.77 | 45.77 | 45.68 | 45.72 | 109,448 | -0.02(-0.04%) |
May 16, 2024 | 45.77 | 45.77 | 45.71 | 45.74 | 249,022 | -0.01(-0.02%) |
May 15, 2024 | 45.69 | 45.76 | 45.69 | 45.75 | 154,757 | +0.07(+0.15%) |
May 14, 2024 | 45.68 | 45.72 | 45.66 | 45.68 | 239,834 | -0.01(-0.02%) |
May 13, 2024 | 45.67 | 45.71 | 45.67 | 45.69 | 147,129 | +0.03(+0.06%) |
May 10, 2024 | 45.69 | 45.71 | 45.51 | 45.66 | 154,711 | -0.02(-0.04%) |
May 09, 2024 | 45.68 | 45.70 | 45.63 | 45.68 | 310,211 | +0.02(+0.04%) |
May 08, 2024 | 45.67 | 45.67 | 45.64 | 45.66 | 254,078 | -0.01(-0.02%) |
May 07, 2024 | 45.68 | 45.97 | 45.65 | 45.67 | 171,137 | +0.04(+0.09%) |
May 06, 2024 | 45.58 | 45.63 | 45.58 | 45.63 | 173,268 | +0.05(+0.11%) |
May 03, 2024 | 45.57 | 45.62 | 45.55 | 45.58 | 283,013 | +0.05(+0.11%) |
May 02, 2024 | 45.54 | 45.54 | 45.50 | 45.53 | 295,225 | +0.08(+0.17%) |