Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 46.08 | 46.08 | 45.36 | 45.36 | 1,654 | -1.20(-2.59%) |
Jul 23, 2024 | 46.68 | 46.77 | 46.56 | 46.56 | 1,021 | -0.18(-0.38%) |
Jul 22, 2024 | 46.47 | 46.75 | 46.41 | 46.74 | 5,933 | +0.60(+1.30%) |
Jul 19, 2024 | 46.48 | 46.50 | 46.10 | 46.14 | 5,858 | -0.36(-0.77%) |
Jul 18, 2024 | 47.02 | 47.12 | 46.38 | 46.50 | 12,838 | -0.41(-0.87%) |
Jul 17, 2024 | 46.93 | 47.15 | 46.91 | 46.91 | 11,939 | -0.63(-1.33%) |
Jul 16, 2024 | 47.27 | 47.54 | 47.27 | 47.54 | 2,232 | +0.28(+0.59%) |
Jul 15, 2024 | 47.29 | 47.45 | 47.09 | 47.26 | 9,865 | +0.22(+0.47%) |
Jul 12, 2024 | 46.98 | 47.24 | 46.98 | 47.04 | 1,215 | +0.35(+0.75%) |
Jul 11, 2024 | 47.00 | 47.00 | 46.69 | 46.69 | 1,609 | -0.42(-0.89%) |
Jul 10, 2024 | 46.92 | 47.11 | 46.92 | 47.11 | 2,488 | +0.50(+1.08%) |
Jul 09, 2024 | 46.66 | 46.68 | 46.59 | 46.61 | 180,424 | +0.06(+0.12%) |
Jul 08, 2024 | 46.53 | 46.55 | 46.52 | 46.55 | 1,762 | +0.06(+0.12%) |
Jul 05, 2024 | 46.25 | 46.49 | 46.23 | 46.49 | 22,532 | +0.26(+0.56%) |
Jul 03, 2024 | 46.01 | 46.23 | 45.99 | 46.23 | 3,305 | +0.28(+0.60%) |
Jul 02, 2024 | 45.68 | 45.96 | 45.66 | 45.96 | 4,709 | +0.38(+0.84%) |
Jul 01, 2024 | 45.34 | 45.58 | 45.34 | 45.58 | 613 | +0.10(+0.22%) |
Jun 28, 2024 | 45.63 | 45.63 | 45.44 | 45.47 | 2,409 | -0.11(-0.23%) |
Jun 27, 2024 | 45.57 | 45.58 | 45.57 | 45.58 | 858 | -0.02(-0.03%) |
Jun 26, 2024 | 45.42 | 45.59 | 45.42 | 45.59 | 2,119 | +0.07(+0.16%) |
Jun 25, 2024 | 45.42 | 45.52 | 45.33 | 45.52 | 5,100 | +0.13(+0.29%) |
Jun 24, 2024 | 45.58 | 45.65 | 45.39 | 45.39 | 4,971 | +0.09(+0.19%) |
Jun 21, 2024 | 45.31 | 45.31 | 45.30 | 45.30 | 221 | -0.06(-0.13%) |
Jun 20, 2024 | 45.32 | 45.36 | 45.25 | 45.36 | 635 | +0.00(+0.01%) |
Jun 18, 2024 | 45.41 | 45.41 | 45.30 | 45.36 | 778 | -0.02(-0.05%) |
Jun 17, 2024 | 45.03 | 45.46 | 45.03 | 45.38 | 513 | +0.42(+0.94%) |
Jun 14, 2024 | 44.92 | 44.96 | 44.88 | 44.96 | 3,746 | -0.12(-0.27%) |
Jun 13, 2024 | 44.97 | 45.08 | 44.97 | 45.08 | 236 | -0.08(-0.17%) |
Jun 12, 2024 | 45.13 | 45.33 | 45.13 | 45.16 | 1,894 | +0.43(+0.95%) |
Jun 11, 2024 | 44.49 | 44.73 | 44.46 | 44.73 | 92,752 | +0.27(+0.60%) |
Jun 10, 2024 | 44.39 | 44.46 | 44.39 | 44.46 | 293 | +0.05(+0.10%) |
Jun 07, 2024 | 44.40 | 44.42 | 44.40 | 44.42 | 234 | -0.02(-0.04%) |
Jun 06, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 118 | +0.03(+0.07%) |
Jun 05, 2024 | 44.24 | 44.41 | 44.16 | 44.40 | 3,910 | +0.37(+0.85%) |
Jun 04, 2024 | 43.86 | 44.03 | 43.86 | 44.03 | 4,303 | +0.03(+0.08%) |
Jun 03, 2024 | 44.15 | 44.15 | 43.88 | 43.99 | 1,160 | -0.10(-0.23%) |
May 31, 2024 | 43.80 | 44.09 | 43.77 | 44.09 | 1,952 | +0.35(+0.80%) |
May 30, 2024 | 43.79 | 43.79 | 43.75 | 43.75 | 5,062 | -0.28(-0.63%) |
May 29, 2024 | 44.11 | 44.15 | 44.02 | 44.02 | 1,714 | -0.34(-0.76%) |
May 28, 2024 | 44.51 | 44.51 | 44.20 | 44.36 | 3,941 | -0.14(-0.31%) |
May 24, 2024 | 44.37 | 44.62 | 44.37 | 44.50 | 1,682 | +0.24(+0.55%) |
May 23, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 1,455 | -0.56(-1.25%) |
May 22, 2024 | 45.01 | 45.01 | 44.72 | 44.82 | 2,496 | -0.20(-0.45%) |
May 21, 2024 | 44.95 | 45.02 | 44.95 | 45.02 | 739 | +0.18(+0.39%) |
May 20, 2024 | 44.77 | 44.97 | 44.77 | 44.84 | 16,082 | +0.05(+0.12%) |
May 17, 2024 | 44.78 | 44.79 | 44.44 | 44.79 | 16,967 | +0.10(+0.22%) |
May 16, 2024 | 44.81 | 44.90 | 44.69 | 44.69 | 16,695 | -0.06(-0.13%) |
May 15, 2024 | 44.63 | 44.75 | 44.63 | 44.75 | 2,096 | +0.47(+1.07%) |
May 14, 2024 | 44.09 | 44.28 | 43.96 | 44.28 | 21,965 | +0.17(+0.38%) |
May 13, 2024 | 44.22 | 44.22 | 44.00 | 44.11 | 159,142 | +0.01(+0.03%) |
May 10, 2024 | 44.16 | 44.16 | 44.04 | 44.10 | 748 | +0.07(+0.16%) |
May 09, 2024 | 43.94 | 44.03 | 43.93 | 44.03 | 580 | +0.23(+0.53%) |
May 08, 2024 | 43.77 | 43.80 | 43.77 | 43.80 | 1,502 | -0.07(-0.15%) |
May 07, 2024 | 43.85 | 43.86 | 43.84 | 43.86 | 632 | +0.14(+0.33%) |
May 06, 2024 | 43.55 | 43.72 | 43.53 | 43.72 | 9,771 | +0.38(+0.87%) |
May 03, 2024 | 43.34 | 43.40 | 43.31 | 43.34 | 2,881 | +0.55(+1.29%) |
May 02, 2024 | 42.59 | 42.79 | 42.59 | 42.79 | 1,584 | +0.32(+0.74%) |