Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 43.39 | 43.39 | 43.25 | 43.36 | 69,239 | +0.15(+0.35%) |
Jul 19, 2024 | 43.39 | 43.39 | 43.16 | 43.21 | 164,239 | -0.14(-0.32%) |
Jul 18, 2024 | 43.58 | 43.69 | 43.31 | 43.35 | 60,446 | -0.23(-0.53%) |
Jul 17, 2024 | 43.66 | 43.68 | 43.54 | 43.58 | 226,115 | -0.18(-0.41%) |
Jul 16, 2024 | 43.64 | 43.78 | 43.60 | 43.76 | 69,460 | +0.20(+0.46%) |
Jul 15, 2024 | 43.67 | 43.75 | 43.54 | 43.56 | 82,607 | -0.11(-0.25%) |
Jul 12, 2024 | 43.68 | 43.73 | 43.47 | 43.67 | 96,106 | +0.21(+0.48%) |
Jul 11, 2024 | 43.52 | 43.61 | 43.42 | 43.46 | 64,972 | +0.11(+0.25%) |
Jul 10, 2024 | 43.19 | 43.36 | 43.19 | 43.35 | 197,278 | +0.18(+0.42%) |
Jul 09, 2024 | 43.14 | 43.19 | 43.08 | 43.17 | 63,489 | -0.02(-0.05%) |
Jul 08, 2024 | 43.22 | 43.25 | 43.15 | 43.19 | 113,208 | +0.04(+0.10%) |
Jul 05, 2024 | 43.05 | 43.20 | 43.03 | 43.15 | 202,459 | +0.18(+0.41%) |
Jul 03, 2024 | 42.77 | 42.97 | 42.77 | 42.97 | 48,725 | +0.27(+0.63%) |
Jul 02, 2024 | 42.55 | 42.71 | 42.55 | 42.70 | 80,767 | -0.21(-0.49%) |
Jul 01, 2024 | 42.99 | 43.03 | 42.84 | 42.91 | 119,172 | -0.10(-0.23%) |
Jun 28, 2024 | 43.16 | 43.24 | 42.97 | 43.01 | 78,232 | -0.11(-0.26%) |
Jun 27, 2024 | 43.06 | 43.17 | 43.06 | 43.12 | 54,381 | +0.04(+0.09%) |
Jun 26, 2024 | 43.06 | 43.09 | 42.91 | 43.08 | 102,706 | -0.11(-0.25%) |
Jun 25, 2024 | 43.14 | 43.20 | 43.10 | 43.19 | 64,445 | +0.01(+0.02%) |
Jun 24, 2024 | 43.15 | 43.27 | 43.13 | 43.18 | 62,621 | +0.03(+0.07%) |
Jun 21, 2024 | 43.09 | 43.17 | 43.08 | 43.15 | 50,883 | -0.01(-0.02%) |
Jun 20, 2024 | 43.16 | 43.21 | 43.09 | 43.16 | 232,873 | -0.09(-0.21%) |
Jun 18, 2024 | 43.09 | 43.27 | 43.09 | 43.25 | 188,658 | +0.14(+0.32%) |
Jun 17, 2024 | 43.00 | 43.13 | 42.91 | 43.11 | 82,982 | +0.03(+0.07%) |
Jun 14, 2024 | 43.04 | 43.08 | 42.96 | 43.08 | 72,638 | +0.01(+0.02%) |
Jun 13, 2024 | 43.07 | 43.13 | 42.97 | 43.07 | 53,562 | +0.04(+0.09%) |
Jun 12, 2024 | 43.04 | 43.20 | 42.98 | 43.03 | 132,245 | +0.28(+0.65%) |
Jun 11, 2024 | 42.68 | 42.77 | 42.58 | 42.75 | 320,580 | +0.07(+0.16%) |
Jun 10, 2024 | 42.58 | 42.73 | 42.58 | 42.68 | 221,383 | -0.04(-0.09%) |
Jun 07, 2024 | 42.85 | 42.86 | 42.69 | 42.72 | 77,318 | -0.24(-0.56%) |
Jun 06, 2024 | 42.90 | 42.97 | 42.90 | 42.96 | 106,438 | +0.00(+0.00%) |
Jun 05, 2024 | 42.77 | 42.96 | 42.73 | 42.96 | 118,847 | +0.23(+0.54%) |
Jun 04, 2024 | 42.64 | 42.75 | 42.61 | 42.73 | 291,579 | +0.06(+0.14%) |
Jun 03, 2024 | 42.54 | 42.83 | 42.54 | 42.67 | 89,122 | +0.15(+0.35%) |
May 31, 2024 | 42.35 | 42.53 | 42.29 | 42.52 | 70,182 | +0.22(+0.52%) |
May 30, 2024 | 42.26 | 42.38 | 42.26 | 42.30 | 83,247 | +0.07(+0.17%) |
May 29, 2024 | 42.24 | 42.35 | 42.17 | 42.23 | 62,680 | -0.26(-0.61%) |
May 28, 2024 | 42.59 | 42.66 | 42.43 | 42.49 | 54,601 | -0.14(-0.33%) |
May 24, 2024 | 42.56 | 42.63 | 42.50 | 42.63 | 39,653 | +0.18(+0.42%) |
May 23, 2024 | 42.68 | 42.78 | 42.41 | 42.45 | 71,171 | -0.18(-0.42%) |
May 22, 2024 | 42.73 | 42.73 | 42.59 | 42.63 | 61,830 | -0.15(-0.35%) |
May 21, 2024 | 42.70 | 42.80 | 42.70 | 42.78 | 72,569 | +0.04(+0.09%) |
May 20, 2024 | 42.71 | 42.80 | 42.71 | 42.74 | 108,669 | -0.03(-0.07%) |
May 17, 2024 | 42.78 | 42.79 | 42.69 | 42.77 | 116,029 | -0.01(-0.02%) |
May 16, 2024 | 42.82 | 42.88 | 42.76 | 42.78 | 131,540 | -0.05(-0.12%) |
May 15, 2024 | 42.73 | 42.83 | 42.64 | 42.83 | 138,158 | +0.31(+0.73%) |
May 14, 2024 | 42.41 | 42.52 | 42.37 | 42.52 | 33,602 | +0.17(+0.40%) |
May 13, 2024 | 42.36 | 42.42 | 42.33 | 42.35 | 52,294 | +0.01(+0.02%) |
May 10, 2024 | 42.41 | 42.41 | 42.27 | 42.34 | 144,542 | +0.00(+0.00%) |
May 09, 2024 | 42.16 | 42.37 | 42.16 | 42.34 | 75,481 | +0.17(+0.40%) |
May 08, 2024 | 42.19 | 42.23 | 42.14 | 42.17 | 109,094 | -0.10(-0.24%) |
May 07, 2024 | 42.36 | 42.36 | 42.22 | 42.27 | 118,675 | +0.08(+0.19%) |
May 06, 2024 | 42.15 | 42.21 | 42.10 | 42.19 | 297,966 | +0.15(+0.36%) |
May 03, 2024 | 41.97 | 42.09 | 41.91 | 42.04 | 67,602 | +0.32(+0.77%) |
May 02, 2024 | 41.54 | 41.76 | 41.46 | 41.72 | 93,372 | +0.29(+0.70%) |