Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 43.04 | 43.05 | 42.89 | 42.94 | 17,487 | -0.03(-0.07%) |
Jul 12, 2024 | 43.00 | 43.00 | 42.90 | 42.97 | 23,948 | +0.07(+0.17%) |
Jul 11, 2024 | 43.12 | 43.12 | 42.90 | 42.90 | 47,666 | +0.17(+0.41%) |
Jul 10, 2024 | 42.79 | 42.79 | 42.63 | 42.73 | 30,163 | +0.09(+0.20%) |
Jul 09, 2024 | 42.77 | 43.13 | 42.40 | 42.64 | 28,588 | -0.07(-0.15%) |
Jul 08, 2024 | 42.77 | 42.78 | 42.64 | 42.71 | 14,803 | +0.02(+0.04%) |
Jul 05, 2024 | 42.66 | 42.71 | 42.53 | 42.69 | 47,686 | +0.25(+0.59%) |
Jul 03, 2024 | 42.40 | 42.54 | 42.31 | 42.44 | 29,238 | +0.21(+0.50%) |
Jul 02, 2024 | 42.24 | 42.28 | 42.18 | 42.23 | 22,764 | +0.14(+0.33%) |
Jul 01, 2024 | 42.33 | 42.33 | 42.08 | 42.09 | 37,363 | -0.46(-1.08%) |
Jun 28, 2024 | 42.82 | 42.82 | 42.47 | 42.55 | 57,438 | -0.10(-0.23%) |
Jun 27, 2024 | 42.81 | 43.06 | 42.64 | 42.65 | 19,423 | +0.08(+0.19%) |
Jun 26, 2024 | 42.60 | 42.68 | 42.57 | 42.57 | 24,200 | -0.16(-0.37%) |
Jun 25, 2024 | 42.72 | 42.85 | 42.71 | 42.73 | 36,504 | -0.02(-0.05%) |
Jun 24, 2024 | 42.83 | 42.83 | 42.71 | 42.75 | 31,229 | +0.07(+0.16%) |
Jun 21, 2024 | 42.85 | 42.85 | 42.68 | 42.68 | 24,997 | -0.02(-0.05%) |
Jun 20, 2024 | 42.78 | 42.81 | 42.65 | 42.70 | 40,003 | -0.05(-0.12%) |
Jun 18, 2024 | 42.69 | 42.87 | 42.69 | 42.75 | 16,867 | +0.12(+0.28%) |
Jun 17, 2024 | 42.62 | 42.72 | 42.52 | 42.63 | 24,197 | -0.19(-0.44%) |
Jun 14, 2024 | 42.83 | 42.85 | 42.77 | 42.82 | 29,725 | +0.09(+0.21%) |
Jun 13, 2024 | 42.73 | 42.80 | 42.66 | 42.73 | 44,579 | +0.13(+0.31%) |
Jun 12, 2024 | 42.74 | 42.80 | 42.55 | 42.60 | 29,670 | +0.20(+0.47%) |
Jun 11, 2024 | 42.35 | 42.45 | 42.24 | 42.40 | 26,238 | +0.12(+0.28%) |
Jun 10, 2024 | 42.28 | 42.37 | 42.20 | 42.28 | 105,898 | -0.06(-0.14%) |
Jun 07, 2024 | 42.29 | 42.40 | 42.28 | 42.34 | 33,049 | -0.32(-0.75%) |
Jun 06, 2024 | 42.50 | 42.68 | 42.50 | 42.66 | 90,855 | +0.05(+0.12%) |
Jun 05, 2024 | 42.48 | 42.62 | 42.46 | 42.61 | 22,511 | +0.11(+0.26%) |
Jun 04, 2024 | 42.46 | 42.57 | 42.39 | 42.50 | 40,559 | +0.16(+0.38%) |
Jun 03, 2024 | 42.32 | 42.40 | 42.17 | 42.34 | 50,252 | +0.18(+0.43%) |
May 31, 2024 | 42.12 | 42.17 | 42.04 | 42.16 | 79,622 | +0.23(+0.55%) |
May 30, 2024 | 41.90 | 42.04 | 41.89 | 41.93 | 30,017 | +0.16(+0.38%) |
May 29, 2024 | 41.83 | 42.27 | 41.72 | 41.77 | 34,588 | -0.23(-0.55%) |
May 28, 2024 | 42.13 | 42.18 | 41.92 | 42.00 | 60,324 | -0.17(-0.40%) |
May 24, 2024 | 42.28 | 42.28 | 42.01 | 42.17 | 36,379 | +0.13(+0.31%) |
May 23, 2024 | 42.26 | 42.75 | 42.00 | 42.04 | 16,992 | -0.17(-0.40%) |
May 22, 2024 | 42.22 | 42.28 | 42.16 | 42.21 | 19,963 | -0.01(-0.02%) |
May 21, 2024 | 42.18 | 42.30 | 42.18 | 42.22 | 33,262 | +0.08(+0.19%) |
May 20, 2024 | 42.24 | 42.30 | 42.13 | 42.14 | 10,389 | -0.04(-0.09%) |
May 17, 2024 | 42.25 | 42.27 | 42.15 | 42.18 | 29,859 | -0.13(-0.31%) |
May 16, 2024 | 42.37 | 42.40 | 42.30 | 42.31 | 17,702 | -0.06(-0.14%) |
May 15, 2024 | 42.35 | 42.43 | 42.26 | 42.37 | 28,719 | +0.22(+0.52%) |
May 14, 2024 | 42.14 | 42.16 | 42.06 | 42.15 | 38,517 | +0.15(+0.36%) |
May 13, 2024 | 42.23 | 42.23 | 41.98 | 42.00 | 40,024 | +0.00(+0.00%) |
May 10, 2024 | 42.16 | 42.16 | 41.66 | 42.00 | 36,834 | -0.10(-0.23%) |
May 09, 2024 | 41.95 | 42.10 | 41.88 | 42.10 | 30,800 | +0.14(+0.33%) |
May 08, 2024 | 41.89 | 42.05 | 41.89 | 41.96 | 28,259 | -0.10(-0.24%) |
May 07, 2024 | 42.24 | 42.24 | 42.01 | 42.06 | 27,471 | +0.14(+0.33%) |
May 06, 2024 | 42.06 | 42.06 | 41.89 | 41.92 | 25,437 | +0.04(+0.10%) |
May 03, 2024 | 42.09 | 42.09 | 41.85 | 41.88 | 29,512 | +0.13(+0.31%) |
May 02, 2024 | 41.58 | 41.77 | 41.55 | 41.75 | 28,300 | +0.24(+0.58%) |