Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 43.54 | 43.95 | 43.43 | 43.63 | 22,937 | +0.14(+0.33%) |
Jul 12, 2024 | 43.47 | 43.68 | 43.36 | 43.49 | 20,306 | +0.27(+0.61%) |
Jul 11, 2024 | 42.72 | 43.26 | 42.69 | 43.22 | 14,867 | +0.77(+1.82%) |
Jul 10, 2024 | 42.25 | 42.45 | 42.20 | 42.45 | 16,351 | +0.33(+0.77%) |
Jul 09, 2024 | 42.27 | 42.56 | 42.11 | 42.12 | 22,165 | -0.25(-0.59%) |
Jul 08, 2024 | 42.26 | 42.63 | 42.26 | 42.37 | 25,907 | +0.11(+0.26%) |
Jul 05, 2024 | 42.82 | 42.82 | 42.15 | 42.26 | 12,141 | -0.67(-1.57%) |
Jul 03, 2024 | 42.89 | 43.10 | 42.89 | 42.93 | 16,002 | +0.18(+0.43%) |
Jul 02, 2024 | 42.74 | 42.80 | 42.63 | 42.75 | 25,354 | +0.05(+0.11%) |
Jul 01, 2024 | 43.04 | 43.15 | 42.63 | 42.70 | 21,883 | -0.17(-0.40%) |
Jun 28, 2024 | 42.89 | 42.97 | 42.65 | 42.87 | 28,242 | +0.11(+0.26%) |
Jun 27, 2024 | 43.01 | 43.01 | 42.56 | 42.76 | 33,762 | -0.16(-0.37%) |
Jun 26, 2024 | 43.00 | 43.00 | 42.83 | 42.92 | 8,387 | -0.28(-0.65%) |
Jun 25, 2024 | 43.39 | 43.42 | 43.04 | 43.20 | 13,419 | -0.43(-0.99%) |
Jun 24, 2024 | 43.24 | 43.77 | 43.24 | 43.63 | 22,238 | +0.46(+1.06%) |
Jun 21, 2024 | 43.20 | 43.20 | 42.93 | 43.17 | 28,723 | +0.06(+0.15%) |
Jun 20, 2024 | 43.15 | 43.31 | 43.09 | 43.11 | 25,436 | -0.25(-0.58%) |
Jun 18, 2024 | 43.47 | 43.51 | 43.36 | 43.36 | 26,640 | -0.01(-0.02%) |
Jun 17, 2024 | 43.02 | 43.39 | 42.82 | 43.37 | 37,609 | +0.36(+0.84%) |
Jun 14, 2024 | 43.39 | 43.39 | 42.84 | 43.01 | 154,759 | -0.77(-1.75%) |
Jun 13, 2024 | 43.96 | 43.96 | 43.43 | 43.78 | 38,568 | -0.27(-0.62%) |
Jun 12, 2024 | 44.51 | 44.66 | 43.95 | 44.05 | 29,473 | +0.25(+0.57%) |
Jun 11, 2024 | 43.69 | 43.82 | 43.37 | 43.80 | 26,257 | -0.24(-0.54%) |
Jun 10, 2024 | 43.58 | 44.07 | 43.58 | 44.04 | 15,408 | +0.22(+0.51%) |
Jun 07, 2024 | 43.81 | 43.99 | 43.66 | 43.82 | 13,893 | -0.23(-0.53%) |
Jun 06, 2024 | 44.06 | 44.13 | 43.99 | 44.05 | 10,246 | -0.06(-0.14%) |
Jun 05, 2024 | 43.91 | 44.13 | 43.66 | 44.11 | 15,717 | +0.37(+0.85%) |
Jun 04, 2024 | 44.09 | 44.10 | 43.71 | 43.74 | 15,492 | -0.66(-1.49%) |
Jun 03, 2024 | 45.16 | 45.16 | 44.14 | 44.40 | 51,222 | -0.56(-1.25%) |
May 31, 2024 | 44.42 | 44.97 | 44.19 | 44.96 | 10,065 | +0.76(+1.71%) |
May 30, 2024 | 44.02 | 44.35 | 44.02 | 44.21 | 8,381 | +0.52(+1.18%) |
May 29, 2024 | 43.66 | 43.78 | 43.60 | 43.69 | 9,758 | -0.35(-0.79%) |
May 28, 2024 | 44.17 | 44.28 | 43.92 | 44.04 | 14,483 | -0.03(-0.07%) |
May 24, 2024 | 43.98 | 44.13 | 43.98 | 44.07 | 4,384 | +0.37(+0.84%) |
May 23, 2024 | 44.26 | 44.26 | 43.66 | 43.70 | 23,014 | -0.40(-0.90%) |
May 22, 2024 | 44.35 | 44.35 | 43.96 | 44.10 | 18,273 | -0.37(-0.84%) |
May 21, 2024 | 44.45 | 44.57 | 44.36 | 44.47 | 11,640 | +0.03(+0.07%) |
May 20, 2024 | 44.31 | 44.53 | 44.31 | 44.44 | 10,460 | +0.02(+0.05%) |
May 17, 2024 | 44.23 | 44.42 | 44.19 | 44.42 | 33,694 | +0.22(+0.50%) |
May 16, 2024 | 44.39 | 44.43 | 44.18 | 44.20 | 9,771 | -0.40(-0.90%) |
May 15, 2024 | 44.56 | 44.60 | 44.28 | 44.60 | 5,263 | +0.36(+0.81%) |
May 14, 2024 | 44.20 | 44.34 | 44.13 | 44.24 | 19,583 | +0.27(+0.62%) |
May 13, 2024 | 44.14 | 44.15 | 43.91 | 43.97 | 41,799 | +0.10(+0.22%) |
May 10, 2024 | 44.25 | 44.25 | 43.74 | 43.87 | 13,249 | -0.13(-0.30%) |
May 09, 2024 | 43.56 | 44.01 | 43.56 | 44.00 | 23,599 | +0.53(+1.22%) |
May 08, 2024 | 43.30 | 43.52 | 43.30 | 43.47 | 28,712 | -0.09(-0.21%) |
May 07, 2024 | 43.49 | 43.78 | 43.49 | 43.56 | 24,054 | +0.07(+0.16%) |
May 06, 2024 | 43.45 | 43.58 | 43.41 | 43.49 | 15,617 | +0.33(+0.76%) |
May 03, 2024 | 43.20 | 43.45 | 43.00 | 43.16 | 14,421 | +0.35(+0.82%) |
May 02, 2024 | 42.88 | 42.88 | 42.36 | 42.81 | 34,845 | +0.34(+0.80%) |