Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 42.13 | 42.40 | 41.76 | 42.40 | 37,719 | +0.62(+1.48%) |
Jul 19, 2024 | 41.96 | 41.96 | 41.64 | 41.78 | 14,652 | -0.17(-0.41%) |
Jul 18, 2024 | 42.73 | 42.73 | 41.79 | 41.95 | 65,719 | -0.56(-1.32%) |
Jul 17, 2024 | 43.10 | 43.10 | 42.51 | 42.51 | 17,007 | -1.07(-2.46%) |
Jul 16, 2024 | 42.99 | 43.59 | 42.97 | 43.58 | 15,151 | +0.82(+1.92%) |
Jul 15, 2024 | 42.71 | 43.00 | 42.59 | 42.76 | 16,243 | +0.20(+0.47%) |
Jul 12, 2024 | 42.36 | 42.85 | 42.35 | 42.56 | 14,473 | +0.52(+1.24%) |
Jul 11, 2024 | 42.06 | 42.30 | 41.88 | 42.04 | 18,835 | +0.46(+1.11%) |
Jul 10, 2024 | 41.79 | 41.79 | 41.22 | 41.58 | 19,738 | -0.01(-0.02%) |
Jul 09, 2024 | 41.95 | 41.95 | 41.54 | 41.59 | 14,918 | -0.34(-0.81%) |
Jul 08, 2024 | 42.09 | 42.10 | 41.84 | 41.93 | 12,885 | -0.02(-0.05%) |
Jul 05, 2024 | 41.88 | 41.96 | 41.66 | 41.95 | 27,208 | +0.08(+0.19%) |
Jul 03, 2024 | 41.81 | 42.01 | 41.80 | 41.87 | 21,796 | +0.15(+0.36%) |
Jul 02, 2024 | 41.41 | 41.72 | 41.41 | 41.72 | 29,395 | +0.24(+0.58%) |
Jul 01, 2024 | 41.93 | 42.00 | 41.42 | 41.48 | 55,338 | -0.33(-0.79%) |
Jun 28, 2024 | 42.07 | 42.25 | 41.63 | 41.81 | 17,445 | -0.08(-0.19%) |
Jun 27, 2024 | 41.59 | 41.93 | 41.59 | 41.89 | 29,258 | +0.41(+0.99%) |
Jun 26, 2024 | 41.39 | 41.58 | 41.39 | 41.48 | 18,596 | -0.08(-0.19%) |
Jun 25, 2024 | 41.70 | 41.70 | 41.34 | 41.56 | 15,654 | -0.22(-0.53%) |
Jun 24, 2024 | 41.74 | 41.91 | 41.67 | 41.78 | 16,336 | +0.06(+0.14%) |
Jun 21, 2024 | 41.46 | 41.75 | 41.37 | 41.72 | 19,542 | +0.16(+0.38%) |
Jun 20, 2024 | 41.75 | 41.75 | 41.41 | 41.56 | 20,643 | -0.22(-0.53%) |
Jun 18, 2024 | 41.87 | 41.93 | 41.77 | 41.78 | 23,375 | +0.00(+0.00%) |
Jun 17, 2024 | 41.43 | 41.91 | 41.43 | 41.78 | 108,800 | +0.18(+0.43%) |
Jun 14, 2024 | 41.75 | 41.76 | 41.47 | 41.60 | 16,917 | -0.33(-0.79%) |
Jun 13, 2024 | 42.37 | 42.37 | 41.77 | 41.93 | 14,464 | -0.41(-0.97%) |
Jun 12, 2024 | 42.59 | 42.73 | 42.28 | 42.34 | 24,688 | +0.53(+1.27%) |
Jun 11, 2024 | 41.51 | 41.84 | 41.35 | 41.81 | 10,278 | +0.03(+0.07%) |
Jun 10, 2024 | 41.34 | 41.85 | 41.28 | 41.78 | 29,466 | +0.30(+0.72%) |
Jun 07, 2024 | 41.53 | 41.78 | 41.44 | 41.48 | 32,355 | -0.30(-0.72%) |
Jun 06, 2024 | 42.10 | 42.10 | 41.74 | 41.78 | 13,564 | -0.27(-0.64%) |
Jun 05, 2024 | 41.77 | 42.10 | 41.68 | 42.05 | 19,330 | +0.56(+1.35%) |
Jun 04, 2024 | 41.69 | 41.72 | 41.38 | 41.49 | 19,572 | -0.35(-0.84%) |
Jun 03, 2024 | 42.48 | 42.48 | 41.51 | 41.84 | 12,125 | -0.36(-0.85%) |
May 31, 2024 | 42.21 | 42.22 | 41.53 | 42.20 | 20,535 | +0.09(+0.21%) |
May 30, 2024 | 42.46 | 42.46 | 42.03 | 42.11 | 13,543 | -0.46(-1.08%) |
May 29, 2024 | 42.66 | 42.81 | 42.57 | 42.57 | 15,571 | -0.58(-1.34%) |
May 28, 2024 | 43.45 | 43.45 | 43.04 | 43.15 | 12,079 | -0.19(-0.44%) |
May 24, 2024 | 43.26 | 43.47 | 43.21 | 43.34 | 9,570 | +0.46(+1.07%) |
May 23, 2024 | 43.81 | 43.81 | 42.83 | 42.88 | 17,078 | -0.72(-1.65%) |
May 22, 2024 | 43.64 | 43.91 | 43.48 | 43.60 | 21,912 | +0.02(+0.05%) |
May 21, 2024 | 43.77 | 43.85 | 43.52 | 43.58 | 16,208 | -0.46(-1.04%) |
May 20, 2024 | 43.85 | 44.06 | 43.85 | 44.04 | 18,706 | +0.22(+0.50%) |
May 17, 2024 | 43.86 | 43.91 | 43.62 | 43.82 | 20,287 | -0.01(-0.02%) |
May 16, 2024 | 44.05 | 44.19 | 43.83 | 43.83 | 12,076 | -0.23(-0.52%) |
May 15, 2024 | 43.71 | 44.07 | 43.70 | 44.06 | 51,971 | +0.75(+1.73%) |
May 14, 2024 | 43.22 | 43.34 | 43.13 | 43.31 | 29,056 | +0.34(+0.79%) |
May 13, 2024 | 43.22 | 43.25 | 42.92 | 42.97 | 66,619 | -0.06(-0.14%) |
May 10, 2024 | 43.11 | 43.11 | 42.98 | 43.03 | 21,462 | +0.09(+0.21%) |
May 09, 2024 | 42.68 | 42.96 | 42.68 | 42.94 | 12,803 | +0.19(+0.44%) |
May 08, 2024 | 42.74 | 42.84 | 42.72 | 42.75 | 19,597 | -0.26(-0.60%) |
May 07, 2024 | 43.00 | 43.23 | 42.97 | 43.01 | 11,590 | -0.01(-0.02%) |
May 06, 2024 | 42.75 | 43.02 | 42.63 | 43.02 | 24,857 | +0.67(+1.58%) |
May 03, 2024 | 42.52 | 42.62 | 42.27 | 42.35 | 31,779 | +0.45(+1.07%) |
May 02, 2024 | 41.90 | 41.99 | 41.39 | 41.90 | 31,176 | +0.29(+0.70%) |