Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 42.74 | 42.88 | 42.72 | 42.86 | 43,783 | +0.15(+0.35%) |
Jul 15, 2024 | 42.81 | 42.88 | 42.60 | 42.71 | 61,445 | +0.10(+0.23%) |
Jul 12, 2024 | 42.49 | 42.81 | 42.49 | 42.61 | 21,293 | +0.14(+0.33%) |
Jul 11, 2024 | 42.65 | 42.73 | 42.41 | 42.47 | 40,500 | -0.24(-0.56%) |
Jul 10, 2024 | 42.49 | 42.71 | 42.48 | 42.71 | 43,988 | +0.27(+0.64%) |
Jul 09, 2024 | 42.55 | 42.55 | 42.41 | 42.44 | 30,709 | +0.03(+0.07%) |
Jul 08, 2024 | 42.51 | 42.51 | 42.35 | 42.41 | 40,109 | +0.04(+0.09%) |
Jul 05, 2024 | 42.32 | 42.41 | 42.20 | 42.37 | 57,710 | +0.16(+0.38%) |
Jul 03, 2024 | 42.10 | 42.22 | 42.07 | 42.21 | 172,959 | +0.13(+0.31%) |
Jul 02, 2024 | 41.92 | 42.11 | 41.84 | 42.08 | 126,073 | +0.17(+0.41%) |
Jul 01, 2024 | 41.87 | 43.96 | 41.74 | 41.91 | 769,845 | +0.13(+0.31%) |
Jun 28, 2024 | 41.83 | 41.83 | 41.76 | 41.78 | 369,749 | +0.04(+0.10%) |
Jun 27, 2024 | 41.70 | 41.78 | 41.70 | 41.74 | 31,066 | -0.01(-0.03%) |
Jun 26, 2024 | 41.75 | 41.77 | 41.69 | 41.75 | 22,154 | +0.03(+0.07%) |
Jun 25, 2024 | 41.70 | 41.77 | 41.70 | 41.72 | 20,285 | +0.04(+0.10%) |
Jun 24, 2024 | 41.72 | 41.75 | 41.68 | 41.68 | 484,608 | -0.01(-0.01%) |
Jun 21, 2024 | 41.69 | 41.70 | 41.67 | 41.69 | 14,947 | -0.00(-0.01%) |
Jun 20, 2024 | 41.65 | 41.71 | 41.65 | 41.69 | 10,401 | +0.01(+0.03%) |
Jun 18, 2024 | 41.63 | 41.68 | 41.63 | 41.68 | 13,221 | +0.03(+0.07%) |
Jun 17, 2024 | 41.57 | 41.69 | 41.57 | 41.65 | 11,875 | +0.06(+0.14%) |
Jun 14, 2024 | 41.58 | 41.62 | 41.56 | 41.59 | 2,593 | +0.02(+0.05%) |
Jun 13, 2024 | 41.59 | 41.60 | 41.56 | 41.57 | 10,728 | -0.05(-0.11%) |
Jun 12, 2024 | 41.72 | 41.72 | 41.37 | 41.62 | 54,951 | +0.15(+0.35%) |
Jun 11, 2024 | 41.50 | 41.50 | 41.34 | 41.47 | 5,463 | +0.04(+0.09%) |
Jun 10, 2024 | 41.45 | 41.47 | 41.39 | 41.43 | 1,572 | +0.04(+0.10%) |
Jun 07, 2024 | 41.30 | 41.44 | 41.30 | 41.39 | 5,835 | +0.03(+0.08%) |
Jun 06, 2024 | 41.34 | 41.36 | 41.29 | 41.36 | 10,894 | +0.03(+0.07%) |
Jun 05, 2024 | 41.21 | 41.36 | 41.21 | 41.33 | 8,059 | +0.20(+0.49%) |
Jun 04, 2024 | 41.05 | 41.17 | 40.97 | 41.13 | 2,436 | +0.04(+0.11%) |
Jun 03, 2024 | 41.12 | 41.12 | 40.93 | 41.08 | 15,497 | +0.04(+0.11%) |
May 31, 2024 | 40.92 | 41.04 | 40.79 | 41.04 | 15,591 | +0.17(+0.41%) |
May 30, 2024 | 40.87 | 40.96 | 40.85 | 40.87 | 6,208 | -0.13(-0.31%) |
May 29, 2024 | 41.00 | 41.04 | 40.98 | 41.00 | 27,048 | -0.15(-0.35%) |
May 28, 2024 | 41.13 | 41.17 | 41.06 | 41.15 | 3,346 | +0.01(+0.02%) |
May 24, 2024 | 41.01 | 41.16 | 41.01 | 41.14 | 17,193 | +0.19(+0.46%) |
May 23, 2024 | 41.13 | 41.13 | 40.94 | 40.95 | 1,849 | -0.14(-0.33%) |
May 22, 2024 | 41.13 | 41.13 | 41.01 | 41.09 | 7,841 | -0.04(-0.10%) |
May 21, 2024 | 41.06 | 41.14 | 41.06 | 41.13 | 6,838 | +0.05(+0.13%) |
May 20, 2024 | 41.03 | 41.12 | 41.02 | 41.07 | 26,763 | +0.03(+0.07%) |
May 17, 2024 | 40.98 | 41.08 | 40.97 | 41.04 | 16,287 | +0.03(+0.08%) |
May 16, 2024 | 40.93 | 41.06 | 40.93 | 41.01 | 12,358 | -0.01(-0.02%) |
May 15, 2024 | 40.85 | 41.02 | 40.85 | 41.02 | 2,048 | +0.26(+0.64%) |
May 14, 2024 | 40.68 | 40.78 | 40.60 | 40.76 | 4,972 | +0.10(+0.25%) |
May 13, 2024 | 40.57 | 40.67 | 40.57 | 40.66 | 35,951 | +0.03(+0.07%) |
May 10, 2024 | 40.70 | 40.70 | 40.58 | 40.63 | 1,593 | +0.09(+0.22%) |
May 09, 2024 | 40.35 | 40.54 | 40.35 | 40.54 | 2,229 | +0.13(+0.31%) |
May 08, 2024 | 40.31 | 40.42 | 40.31 | 40.42 | 5,653 | +0.02(+0.05%) |
May 07, 2024 | 40.41 | 40.45 | 40.32 | 40.40 | 7,876 | +0.09(+0.21%) |
May 06, 2024 | 40.12 | 40.31 | 40.12 | 40.31 | 4,135 | +0.31(+0.78%) |
May 03, 2024 | 40.00 | 40.09 | 39.92 | 40.00 | 6,744 | +0.42(+1.06%) |
May 02, 2024 | 39.29 | 39.61 | 39.29 | 39.58 | 3,660 | +0.27(+0.69%) |