Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 43.30 | 43.67 | 43.21 | 43.62 | 37,049 | +0.42(+0.97%) |
Jul 15, 2024 | 43.15 | 43.26 | 42.99 | 43.20 | 21,434 | +0.13(+0.30%) |
Jul 12, 2024 | 43.00 | 43.27 | 43.00 | 43.07 | 30,407 | +0.39(+0.91%) |
Jul 11, 2024 | 42.21 | 42.79 | 42.21 | 42.68 | 42,088 | +0.92(+2.20%) |
Jul 10, 2024 | 41.56 | 41.76 | 41.44 | 41.76 | 23,711 | +0.41(+0.99%) |
Jul 09, 2024 | 41.33 | 41.46 | 41.09 | 41.35 | 29,382 | +0.02(+0.05%) |
Jul 08, 2024 | 41.42 | 41.49 | 41.30 | 41.33 | 56,202 | -0.08(-0.19%) |
Jul 05, 2024 | 41.31 | 41.41 | 41.15 | 41.41 | 18,210 | +0.19(+0.46%) |
Jul 03, 2024 | 41.21 | 41.40 | 41.16 | 41.22 | 16,023 | +0.16(+0.39%) |
Jul 02, 2024 | 40.93 | 41.08 | 40.88 | 41.06 | 26,576 | +0.11(+0.27%) |
Jul 01, 2024 | 41.29 | 41.29 | 40.71 | 40.95 | 48,963 | -0.27(-0.66%) |
Jun 28, 2024 | 41.09 | 41.22 | 40.92 | 41.22 | 292,848 | +0.29(+0.71%) |
Jun 27, 2024 | 40.73 | 40.97 | 40.65 | 40.93 | 38,625 | +0.23(+0.56%) |
Jun 26, 2024 | 40.64 | 40.76 | 40.53 | 40.70 | 27,135 | -0.15(-0.37%) |
Jun 25, 2024 | 41.23 | 41.23 | 40.77 | 40.85 | 46,937 | -0.49(-1.19%) |
Jun 24, 2024 | 41.03 | 41.58 | 41.02 | 41.34 | 19,370 | +0.33(+0.79%) |
Jun 21, 2024 | 40.94 | 41.02 | 40.85 | 41.02 | 22,143 | -0.14(-0.34%) |
Jun 20, 2024 | 41.04 | 41.15 | 40.87 | 41.15 | 47,988 | +0.10(+0.24%) |
Jun 18, 2024 | 41.00 | 41.14 | 40.97 | 41.05 | 22,881 | +0.02(+0.05%) |
Jun 17, 2024 | 40.99 | 41.07 | 40.67 | 41.03 | 479,925 | -0.03(-0.07%) |
Jun 14, 2024 | 40.85 | 41.06 | 40.75 | 41.06 | 251,120 | +0.03(+0.07%) |
Jun 13, 2024 | 41.01 | 41.14 | 40.79 | 41.03 | 21,460 | +0.05(+0.12%) |
Jun 12, 2024 | 41.44 | 41.52 | 40.98 | 40.99 | 29,134 | +0.40(+0.98%) |
Jun 11, 2024 | 40.62 | 40.76 | 40.55 | 40.59 | 20,293 | -0.30(-0.73%) |
Jun 10, 2024 | 40.76 | 41.04 | 40.72 | 40.89 | 28,695 | +0.12(+0.29%) |
Jun 07, 2024 | 40.87 | 40.94 | 40.76 | 40.77 | 14,596 | -0.58(-1.39%) |
Jun 06, 2024 | 41.04 | 41.35 | 41.04 | 41.34 | 24,396 | +0.04(+0.10%) |
Jun 05, 2024 | 41.38 | 41.38 | 41.10 | 41.30 | 26,956 | +0.04(+0.10%) |
Jun 04, 2024 | 40.96 | 41.35 | 40.89 | 41.26 | 21,205 | +0.34(+0.82%) |
Jun 03, 2024 | 41.08 | 41.11 | 40.86 | 40.93 | 23,620 | -0.04(-0.09%) |
May 31, 2024 | 40.56 | 40.97 | 40.49 | 40.97 | 30,452 | +0.61(+1.52%) |
May 30, 2024 | 40.00 | 40.41 | 39.98 | 40.35 | 47,321 | +0.52(+1.29%) |
May 29, 2024 | 39.84 | 39.85 | 39.69 | 39.84 | 26,039 | -0.35(-0.86%) |
May 28, 2024 | 40.55 | 40.55 | 40.16 | 40.18 | 24,770 | -0.18(-0.44%) |
May 24, 2024 | 40.41 | 40.47 | 40.30 | 40.36 | 19,960 | +0.11(+0.27%) |
May 23, 2024 | 41.03 | 41.03 | 40.25 | 40.25 | 28,684 | -0.80(-1.96%) |
May 22, 2024 | 41.22 | 41.30 | 40.94 | 41.05 | 26,172 | -0.33(-0.79%) |
May 21, 2024 | 41.29 | 41.41 | 41.24 | 41.38 | 58,473 | +0.04(+0.09%) |
May 20, 2024 | 41.59 | 41.65 | 41.34 | 41.35 | 116,178 | -0.34(-0.82%) |
May 17, 2024 | 41.58 | 41.69 | 41.51 | 41.69 | 21,400 | +0.01(+0.02%) |
May 16, 2024 | 41.70 | 41.83 | 41.66 | 41.68 | 15,997 | +0.04(+0.10%) |
May 15, 2024 | 41.45 | 41.66 | 41.45 | 41.64 | 99,530 | +0.65(+1.60%) |
May 14, 2024 | 40.89 | 41.07 | 40.76 | 40.99 | 20,644 | +0.21(+0.51%) |
May 13, 2024 | 40.79 | 40.90 | 40.62 | 40.78 | 27,951 | +0.12(+0.29%) |
May 10, 2024 | 40.82 | 40.83 | 40.54 | 40.66 | 28,154 | -0.15(-0.36%) |
May 09, 2024 | 40.50 | 40.81 | 40.50 | 40.81 | 18,443 | +0.59(+1.48%) |
May 08, 2024 | 40.23 | 40.25 | 40.08 | 40.21 | 123,440 | -0.24(-0.59%) |
May 07, 2024 | 40.34 | 40.52 | 40.34 | 40.45 | 28,039 | +0.29(+0.72%) |
May 06, 2024 | 40.31 | 40.31 | 39.97 | 40.16 | 26,190 | +0.07(+0.17%) |
May 03, 2024 | 40.23 | 40.32 | 39.98 | 40.09 | 28,111 | +0.34(+0.85%) |
May 02, 2024 | 39.33 | 39.81 | 39.29 | 39.76 | 16,310 | +0.68(+1.75%) |