Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 45.81 | 45.95 | 45.71 | 45.89 | 4,476 | +0.43(+0.96%) |
Jul 19, 2024 | 45.67 | 45.67 | 45.42 | 45.46 | 2,733 | -0.25(-0.54%) |
Jul 18, 2024 | 46.19 | 46.19 | 45.65 | 45.70 | 2,812 | -0.55(-1.19%) |
Jul 17, 2024 | 46.24 | 46.29 | 46.20 | 46.25 | 3,300 | -0.23(-0.49%) |
Jul 16, 2024 | 46.06 | 46.48 | 46.06 | 46.48 | 3,825 | +0.28(+0.61%) |
Jul 15, 2024 | 46.53 | 46.53 | 46.12 | 46.20 | 4,725 | -0.44(-0.95%) |
Jul 12, 2024 | 46.43 | 46.90 | 46.43 | 46.64 | 4,670 | +0.52(+1.13%) |
Jul 11, 2024 | 46.39 | 46.39 | 46.02 | 46.12 | 9,660 | +0.16(+0.34%) |
Jul 10, 2024 | 45.83 | 46.01 | 45.67 | 45.97 | 4,642 | +0.61(+1.36%) |
Jul 09, 2024 | 45.26 | 45.53 | 45.21 | 45.35 | 8,030 | +0.47(+1.04%) |
Jul 08, 2024 | 45.93 | 45.93 | 44.88 | 44.88 | 6,034 | -0.90(-1.96%) |
Jul 05, 2024 | 45.64 | 45.93 | 45.60 | 45.78 | 5,419 | +0.30(+0.67%) |
Jul 03, 2024 | 45.30 | 45.65 | 45.30 | 45.48 | 4,772 | +0.47(+1.04%) |
Jul 02, 2024 | 44.87 | 45.02 | 44.83 | 45.01 | 4,071 | +0.13(+0.29%) |
Jul 01, 2024 | 45.16 | 45.16 | 44.74 | 44.88 | 3,769 | +0.10(+0.22%) |
Jun 28, 2024 | 44.79 | 45.04 | 44.75 | 44.78 | 5,442 | -0.05(-0.11%) |
Jun 27, 2024 | 44.96 | 45.06 | 44.69 | 44.83 | 7,074 | +0.05(+0.10%) |
Jun 26, 2024 | 44.70 | 44.92 | 44.63 | 44.78 | 3,468 | -0.32(-0.70%) |
Jun 25, 2024 | 44.95 | 45.16 | 44.86 | 45.10 | 5,136 | +0.10(+0.21%) |
Jun 24, 2024 | 45.17 | 45.17 | 44.90 | 45.00 | 6,732 | +0.43(+0.96%) |
Jun 21, 2024 | 44.49 | 44.70 | 44.46 | 44.58 | 5,981 | -0.28(-0.63%) |
Jun 20, 2024 | 44.81 | 45.03 | 44.81 | 44.86 | 8,888 | +0.01(+0.03%) |
Jun 18, 2024 | 44.67 | 44.93 | 44.67 | 44.85 | 6,308 | +0.19(+0.42%) |
Jun 17, 2024 | 44.43 | 44.70 | 44.29 | 44.66 | 9,853 | +0.23(+0.53%) |
Jun 14, 2024 | 44.44 | 44.56 | 44.22 | 44.43 | 19,943 | -0.52(-1.15%) |
Jun 13, 2024 | 44.93 | 44.96 | 44.75 | 44.95 | 9,286 | -0.58(-1.27%) |
Jun 12, 2024 | 45.74 | 45.95 | 45.45 | 45.52 | 18,736 | +0.51(+1.12%) |
Jun 11, 2024 | 45.16 | 45.16 | 44.86 | 45.02 | 7,765 | -0.54(-1.19%) |
Jun 10, 2024 | 45.22 | 45.66 | 45.22 | 45.56 | 15,257 | +0.04(+0.10%) |
Jun 07, 2024 | 45.62 | 45.75 | 45.48 | 45.51 | 8,932 | -0.58(-1.26%) |
Jun 06, 2024 | 46.07 | 46.18 | 45.90 | 46.09 | 110,179 | +0.19(+0.42%) |
Jun 05, 2024 | 45.80 | 46.01 | 45.63 | 45.90 | 4,737 | +0.37(+0.81%) |
Jun 04, 2024 | 45.58 | 45.70 | 45.41 | 45.53 | 8,575 | -0.30(-0.66%) |
Jun 03, 2024 | 45.75 | 45.84 | 45.53 | 45.84 | 8,423 | +0.25(+0.56%) |
May 31, 2024 | 45.57 | 45.58 | 45.29 | 45.58 | 7,836 | +0.40(+0.88%) |
May 30, 2024 | 44.89 | 45.38 | 44.89 | 45.19 | 9,307 | +0.41(+0.92%) |
May 29, 2024 | 44.89 | 45.01 | 44.74 | 44.78 | 9,116 | -0.74(-1.63%) |
May 28, 2024 | 45.60 | 45.70 | 45.47 | 45.52 | 10,373 | -0.04(-0.10%) |
May 24, 2024 | 45.36 | 45.68 | 45.36 | 45.56 | 5,441 | +0.38(+0.85%) |
May 23, 2024 | 45.53 | 45.57 | 45.07 | 45.18 | 7,932 | -0.22(-0.49%) |
May 22, 2024 | 45.58 | 45.59 | 45.34 | 45.40 | 5,219 | -0.45(-0.98%) |
May 21, 2024 | 45.69 | 45.95 | 45.69 | 45.85 | 8,996 | -0.02(-0.05%) |
May 20, 2024 | 45.84 | 46.11 | 45.82 | 45.88 | 3,374 | -0.01(-0.02%) |
May 17, 2024 | 45.85 | 45.96 | 45.75 | 45.89 | 4,379 | +0.13(+0.29%) |
May 16, 2024 | 45.85 | 45.97 | 45.75 | 45.75 | 4,448 | -0.23(-0.51%) |
May 15, 2024 | 45.69 | 46.02 | 45.60 | 45.99 | 8,116 | +0.41(+0.89%) |
May 14, 2024 | 45.37 | 45.65 | 45.37 | 45.58 | 8,012 | +0.26(+0.57%) |
May 13, 2024 | 45.42 | 45.42 | 45.26 | 45.33 | 4,732 | +0.11(+0.23%) |
May 10, 2024 | 45.31 | 45.37 | 45.17 | 45.22 | 6,347 | +0.06(+0.13%) |
May 09, 2024 | 45.09 | 45.27 | 45.02 | 45.16 | 5,194 | +0.27(+0.60%) |
May 08, 2024 | 44.86 | 44.89 | 44.79 | 44.89 | 4,307 | -0.02(-0.05%) |
May 07, 2024 | 44.92 | 45.02 | 44.81 | 44.92 | 4,958 | +0.09(+0.20%) |
May 06, 2024 | 44.71 | 44.90 | 44.71 | 44.82 | 3,624 | +0.34(+0.76%) |
May 03, 2024 | 44.59 | 44.59 | 44.29 | 44.48 | 4,794 | +0.42(+0.95%) |
May 02, 2024 | 43.88 | 44.21 | 43.74 | 44.07 | 6,027 | +0.53(+1.23%) |