Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 43.58 | 43.66 | 43.55 | 43.65 | 62,768 | +0.16(+0.37%) |
Jul 15, 2024 | 43.58 | 43.59 | 43.49 | 43.49 | 104,614 | -0.17(-0.39%) |
Jul 12, 2024 | 43.57 | 43.66 | 43.53 | 43.66 | 158,188 | +0.13(+0.31%) |
Jul 11, 2024 | 43.50 | 43.57 | 43.50 | 43.52 | 59,514 | +0.20(+0.47%) |
Jul 10, 2024 | 43.29 | 43.34 | 43.25 | 43.32 | 158,705 | +0.05(+0.10%) |
Jul 09, 2024 | 43.29 | 43.30 | 43.19 | 43.27 | 113,983 | -0.02(-0.06%) |
Jul 08, 2024 | 43.33 | 43.34 | 43.28 | 43.30 | 76,560 | -0.07(-0.16%) |
Jul 05, 2024 | 43.22 | 43.37 | 43.17 | 43.37 | 78,729 | +0.26(+0.60%) |
Jul 03, 2024 | 43.00 | 43.11 | 42.95 | 43.11 | 128,653 | +0.21(+0.49%) |
Jul 02, 2024 | 42.92 | 42.92 | 42.80 | 42.90 | 145,479 | +0.13(+0.32%) |
Jul 01, 2024 | 42.81 | 42.86 | 42.73 | 42.77 | 484,066 | -0.20(-0.45%) |
Jun 28, 2024 | 43.18 | 43.21 | 42.94 | 42.96 | 111,326 | -0.17(-0.39%) |
Jun 27, 2024 | 43.15 | 43.16 | 43.11 | 43.13 | 92,233 | +0.04(+0.09%) |
Jun 26, 2024 | 43.06 | 43.09 | 43.03 | 43.09 | 130,958 | -0.18(-0.42%) |
Jun 25, 2024 | 43.24 | 43.27 | 43.20 | 43.27 | 130,140 | +0.05(+0.10%) |
Jun 24, 2024 | 43.20 | 43.25 | 43.20 | 43.23 | 56,742 | +0.02(+0.06%) |
Jun 21, 2024 | 43.20 | 43.27 | 43.15 | 43.20 | 37,231 | +0.02(+0.03%) |
Jun 20, 2024 | 43.13 | 43.19 | 43.11 | 43.19 | 83,822 | -0.03(-0.07%) |
Jun 18, 2024 | 43.16 | 43.27 | 43.16 | 43.22 | 50,281 | +0.08(+0.18%) |
Jun 17, 2024 | 43.13 | 43.16 | 43.09 | 43.14 | 46,903 | -0.14(-0.33%) |
Jun 14, 2024 | 43.28 | 43.31 | 43.25 | 43.28 | 68,145 | +0.04(+0.10%) |
Jun 13, 2024 | 43.17 | 43.24 | 43.13 | 43.23 | 40,990 | +0.18(+0.42%) |
Jun 12, 2024 | 43.11 | 43.21 | 43.03 | 43.06 | 79,204 | +0.23(+0.54%) |
Jun 11, 2024 | 42.79 | 42.85 | 42.69 | 42.83 | 127,798 | +0.10(+0.23%) |
Jun 10, 2024 | 42.72 | 42.73 | 42.68 | 42.73 | 49,250 | -0.10(-0.23%) |
Jun 07, 2024 | 42.85 | 42.86 | 42.80 | 42.83 | 48,407 | -0.28(-0.65%) |
Jun 06, 2024 | 43.04 | 43.13 | 43.04 | 43.11 | 52,482 | -0.01(-0.02%) |
Jun 05, 2024 | 43.03 | 43.12 | 42.99 | 43.12 | 63,821 | +0.11(+0.25%) |
Jun 04, 2024 | 42.90 | 43.01 | 42.89 | 43.01 | 80,897 | +0.19(+0.44%) |
Jun 03, 2024 | 42.65 | 42.82 | 42.64 | 42.82 | 55,722 | +0.20(+0.47%) |
May 31, 2024 | 42.53 | 42.62 | 42.52 | 42.62 | 46,889 | +0.19(+0.45%) |
May 30, 2024 | 42.38 | 42.43 | 42.35 | 42.43 | 60,629 | +0.16(+0.38%) |
May 29, 2024 | 42.30 | 42.32 | 42.22 | 42.27 | 43,925 | -0.15(-0.35%) |
May 28, 2024 | 42.63 | 42.63 | 42.40 | 42.42 | 57,012 | -0.19(-0.44%) |
May 24, 2024 | 42.50 | 42.63 | 42.50 | 42.61 | 95,003 | +0.07(+0.16%) |
May 23, 2024 | 42.66 | 42.68 | 42.51 | 42.54 | 96,642 | -0.11(-0.26%) |
May 22, 2024 | 42.65 | 42.72 | 42.64 | 42.65 | 43,021 | -0.06(-0.13%) |
May 21, 2024 | 42.72 | 42.73 | 42.68 | 42.70 | 61,775 | +0.07(+0.17%) |
May 20, 2024 | 42.63 | 42.66 | 42.62 | 42.63 | 34,211 | -0.02(-0.06%) |
May 17, 2024 | 42.73 | 42.74 | 42.65 | 42.66 | 188,229 | -0.09(-0.22%) |
May 16, 2024 | 42.85 | 42.85 | 42.73 | 42.75 | 91,603 | -0.05(-0.13%) |
May 15, 2024 | 42.76 | 42.84 | 42.71 | 42.81 | 72,226 | +0.27(+0.63%) |
May 14, 2024 | 42.51 | 42.56 | 42.48 | 42.54 | 70,340 | +0.12(+0.28%) |
May 13, 2024 | 42.50 | 42.50 | 42.42 | 42.42 | 52,358 | +0.01(+0.02%) |
May 10, 2024 | 42.45 | 42.47 | 42.39 | 42.41 | 67,307 | -0.10(-0.23%) |
May 09, 2024 | 42.42 | 42.54 | 42.41 | 42.51 | 79,536 | +0.10(+0.23%) |
May 08, 2024 | 42.49 | 42.52 | 42.41 | 42.41 | 56,115 | -0.31(-0.72%) |
May 07, 2024 | 42.50 | 42.72 | 42.49 | 42.72 | 49,931 | +0.41(+0.96%) |
May 06, 2024 | 42.37 | 42.47 | 42.31 | 42.31 | 55,913 | -0.08(-0.19%) |
May 03, 2024 | 42.40 | 42.42 | 42.28 | 42.39 | 135,897 | +0.20(+0.47%) |
May 02, 2024 | 42.00 | 42.19 | 41.98 | 42.19 | 1,196,262 | +0.18(+0.43%) |