Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 43.89 | 43.89 | 43.82 | 43.83 | 951 | -0.13(-0.29%) |
Jul 12, 2024 | 43.89 | 44.03 | 43.87 | 43.95 | 6,701 | +0.32(+0.74%) |
Jul 11, 2024 | 43.61 | 43.63 | 43.57 | 43.63 | 1,722 | +0.12(+0.28%) |
Jul 10, 2024 | 43.44 | 43.51 | 43.44 | 43.51 | 1,965 | -0.09(-0.22%) |
Jul 09, 2024 | 43.59 | 43.66 | 43.53 | 43.60 | 2,511 | +0.19(+0.44%) |
Jul 08, 2024 | 43.61 | 43.61 | 43.37 | 43.41 | 2,818 | -0.08(-0.17%) |
Jul 05, 2024 | 43.50 | 43.50 | 43.37 | 43.49 | 4,198 | +0.02(+0.05%) |
Jul 03, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 309 | +0.17(+0.39%) |
Jul 02, 2024 | 43.28 | 43.36 | 43.09 | 43.30 | 15,429 | +0.11(+0.27%) |
Jul 01, 2024 | 43.15 | 43.23 | 43.15 | 43.18 | 1,222 | +0.27(+0.64%) |
Jun 28, 2024 | 42.90 | 42.91 | 42.81 | 42.91 | 1,327 | -0.21(-0.48%) |
Jun 27, 2024 | 43.15 | 43.15 | 43.02 | 43.12 | 675 | +0.48(+1.13%) |
Jun 26, 2024 | 42.66 | 42.70 | 42.56 | 42.64 | 2,868 | +0.21(+0.49%) |
Jun 25, 2024 | 42.49 | 42.52 | 42.43 | 42.43 | 1,332 | -0.00(-0.00%) |
Jun 24, 2024 | 42.50 | 42.51 | 42.28 | 42.43 | 10,823 | +0.45(+1.08%) |
Jun 21, 2024 | 41.95 | 41.98 | 41.92 | 41.98 | 1,218 | -0.36(-0.85%) |
Jun 20, 2024 | 42.37 | 42.51 | 42.20 | 42.34 | 3,825 | -0.22(-0.52%) |
Jun 18, 2024 | 42.61 | 42.62 | 42.42 | 42.56 | 3,280 | +0.10(+0.23%) |
Jun 17, 2024 | 42.38 | 42.52 | 42.37 | 42.46 | 3,741 | +0.04(+0.10%) |
Jun 14, 2024 | 42.13 | 42.43 | 42.13 | 42.42 | 2,563 | +0.40(+0.95%) |
Jun 13, 2024 | 42.05 | 42.10 | 41.87 | 42.02 | 1,005 | -0.05(-0.11%) |
Jun 12, 2024 | 42.12 | 42.16 | 41.96 | 42.07 | 1,839 | +0.27(+0.65%) |
Jun 11, 2024 | 41.72 | 41.81 | 41.63 | 41.79 | 14,603 | +0.01(+0.01%) |
Jun 10, 2024 | 41.74 | 41.86 | 41.74 | 41.79 | 3,188 | +0.08(+0.19%) |
Jun 07, 2024 | 41.85 | 41.85 | 41.61 | 41.71 | 7,866 | +0.68(+1.66%) |
Jun 06, 2024 | 41.06 | 41.10 | 41.03 | 41.03 | 3,240 | +0.26(+0.64%) |
Jun 05, 2024 | 40.45 | 40.77 | 40.40 | 40.77 | 5,825 | +1.06(+2.67%) |
Jun 04, 2024 | 39.47 | 39.97 | 39.25 | 39.71 | 151,441 | -2.04(-4.88%) |
Jun 03, 2024 | 41.78 | 41.82 | 41.68 | 41.74 | 2,770 | +1.17(+2.89%) |
May 31, 2024 | 40.67 | 40.67 | 40.49 | 40.57 | 1,524 | -0.15(-0.36%) |
May 30, 2024 | 40.59 | 40.72 | 40.59 | 40.72 | 995 | -0.17(-0.43%) |
May 29, 2024 | 40.92 | 40.98 | 40.77 | 40.89 | 10,980 | -0.24(-0.57%) |
May 28, 2024 | 41.22 | 41.22 | 41.02 | 41.13 | 9,495 | -0.41(-0.99%) |
May 24, 2024 | 41.58 | 41.60 | 41.54 | 41.54 | 3,963 | +0.24(+0.59%) |
May 23, 2024 | 41.45 | 41.46 | 41.23 | 41.29 | 16,925 | +0.45(+1.11%) |
May 22, 2024 | 40.77 | 40.97 | 40.77 | 40.84 | 929,538 | +0.08(+0.20%) |
May 21, 2024 | 40.81 | 40.87 | 40.76 | 40.76 | 1,190 | -0.03(-0.09%) |
May 20, 2024 | 40.78 | 40.87 | 40.78 | 40.79 | 1,805 | +0.10(+0.25%) |
May 17, 2024 | 40.70 | 40.75 | 40.65 | 40.69 | 1,847 | +0.23(+0.56%) |
May 16, 2024 | 40.54 | 40.55 | 40.47 | 40.47 | 994 | +0.16(+0.39%) |
May 15, 2024 | 40.27 | 40.31 | 40.27 | 40.31 | 359 | +0.09(+0.22%) |
May 14, 2024 | 40.08 | 40.26 | 40.08 | 40.22 | 1,674 | +0.27(+0.68%) |
May 13, 2024 | 40.03 | 40.05 | 39.95 | 39.95 | 13,392 | +0.30(+0.76%) |
May 10, 2024 | 39.80 | 39.80 | 39.65 | 39.65 | 1,244 | -0.25(-0.62%) |