Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 42.57 | 42.80 | 42.50 | 42.80 | 41,600 | +0.30(+0.71%) |
Jul 15, 2024 | 42.82 | 42.82 | 42.32 | 42.50 | 51,805 | -0.12(-0.28%) |
Jul 12, 2024 | 42.48 | 42.77 | 42.39 | 42.62 | 97,748 | +0.29(+0.69%) |
Jul 11, 2024 | 42.53 | 42.60 | 42.20 | 42.33 | 21,216 | -0.25(-0.59%) |
Jul 10, 2024 | 42.35 | 42.58 | 42.26 | 42.58 | 32,205 | +0.66(+1.57%) |
Jul 09, 2024 | 42.10 | 42.10 | 41.78 | 41.92 | 29,589 | -0.20(-0.47%) |
Jul 08, 2024 | 42.34 | 42.34 | 41.98 | 42.12 | 48,073 | -0.16(-0.38%) |
Jul 05, 2024 | 42.48 | 42.48 | 41.96 | 42.28 | 22,988 | +0.41(+0.98%) |
Jul 03, 2024 | 42.02 | 42.02 | 41.75 | 41.87 | 21,290 | +0.34(+0.82%) |
Jul 02, 2024 | 41.33 | 41.68 | 41.25 | 41.53 | 53,153 | +0.29(+0.70%) |
Jul 01, 2024 | 41.36 | 41.50 | 41.15 | 41.24 | 49,762 | -0.06(-0.15%) |
Jun 28, 2024 | 41.34 | 41.58 | 41.14 | 41.30 | 40,071 | +0.19(+0.46%) |
Jun 27, 2024 | 40.99 | 41.22 | 40.94 | 41.11 | 32,933 | +0.21(+0.51%) |
Jun 26, 2024 | 41.02 | 41.06 | 40.85 | 40.90 | 47,973 | -0.33(-0.80%) |
Jun 25, 2024 | 41.07 | 41.23 | 40.93 | 41.23 | 100,992 | +0.55(+1.35%) |
Jun 24, 2024 | 40.83 | 40.85 | 40.57 | 40.68 | 20,236 | +0.32(+0.80%) |
Jun 21, 2024 | 40.37 | 40.50 | 40.18 | 40.36 | 45,254 | -0.16(-0.39%) |
Jun 20, 2024 | 40.47 | 40.64 | 40.41 | 40.52 | 48,248 | -0.02(-0.05%) |
Jun 18, 2024 | 40.51 | 40.61 | 40.45 | 40.53 | 68,539 | +0.14(+0.34%) |
Jun 17, 2024 | 40.39 | 40.51 | 40.12 | 40.40 | 42,746 | -0.20(-0.49%) |
Jun 14, 2024 | 40.67 | 40.72 | 40.45 | 40.59 | 86,068 | -0.16(-0.39%) |
Jun 13, 2024 | 41.09 | 41.09 | 40.61 | 40.75 | 53,356 | -0.79(-1.89%) |
Jun 12, 2024 | 41.71 | 41.84 | 41.34 | 41.54 | 109,044 | +0.49(+1.19%) |
Jun 11, 2024 | 41.30 | 41.30 | 40.91 | 41.05 | 63,737 | -0.46(-1.10%) |
Jun 10, 2024 | 41.30 | 41.62 | 41.28 | 41.51 | 56,105 | +0.30(+0.72%) |
Jun 07, 2024 | 41.43 | 41.48 | 41.21 | 41.21 | 37,144 | -0.36(-0.86%) |
Jun 06, 2024 | 41.61 | 41.64 | 41.47 | 41.57 | 79,574 | +0.19(+0.46%) |
Jun 05, 2024 | 41.34 | 41.39 | 41.13 | 41.38 | 32,679 | +0.06(+0.14%) |
Jun 04, 2024 | 41.33 | 41.41 | 41.16 | 41.32 | 21,144 | -0.05(-0.12%) |
Jun 03, 2024 | 41.37 | 41.53 | 41.20 | 41.37 | 10,855 | +0.24(+0.58%) |
May 31, 2024 | 41.15 | 41.19 | 40.80 | 41.13 | 179,823 | +0.45(+1.10%) |
May 30, 2024 | 40.72 | 40.84 | 40.63 | 40.68 | 16,364 | +0.14(+0.34%) |
May 29, 2024 | 40.70 | 40.75 | 40.54 | 40.54 | 44,153 | -0.76(-1.83%) |
May 28, 2024 | 41.37 | 41.37 | 41.15 | 41.30 | 37,935 | +0.08(+0.19%) |
May 24, 2024 | 41.17 | 41.25 | 41.02 | 41.22 | 32,741 | +0.43(+1.05%) |
May 23, 2024 | 41.29 | 41.29 | 40.70 | 40.79 | 22,928 | +0.05(+0.12%) |
May 22, 2024 | 40.93 | 40.94 | 40.70 | 40.74 | 49,396 | -0.53(-1.28%) |
May 21, 2024 | 41.18 | 41.27 | 41.14 | 41.27 | 45,945 | +0.04(+0.10%) |
May 20, 2024 | 41.20 | 41.32 | 41.17 | 41.23 | 41,052 | +0.26(+0.63%) |
May 17, 2024 | 40.97 | 41.04 | 40.87 | 40.97 | 63,395 | +0.19(+0.48%) |
May 16, 2024 | 41.14 | 41.14 | 40.77 | 40.78 | 27,022 | -0.38(-0.93%) |
May 15, 2024 | 40.96 | 41.16 | 40.80 | 41.16 | 32,795 | +0.53(+1.30%) |
May 14, 2024 | 40.46 | 40.63 | 40.46 | 40.63 | 22,824 | +0.23(+0.57%) |
May 13, 2024 | 40.47 | 40.52 | 40.33 | 40.41 | 43,290 | -0.06(-0.15%) |
May 10, 2024 | 40.76 | 40.76 | 40.47 | 40.47 | 31,109 | -0.15(-0.37%) |
May 09, 2024 | 40.36 | 40.62 | 40.33 | 40.61 | 34,424 | +0.15(+0.37%) |
May 08, 2024 | 40.39 | 40.54 | 40.34 | 40.47 | 31,088 | -0.22(-0.53%) |
May 07, 2024 | 40.85 | 40.85 | 40.63 | 40.68 | 42,207 | -0.14(-0.34%) |
May 06, 2024 | 40.61 | 40.82 | 40.60 | 40.82 | 79,752 | +0.37(+0.91%) |
May 03, 2024 | 40.41 | 40.47 | 40.19 | 40.46 | 34,117 | +0.44(+1.09%) |
May 02, 2024 | 39.98 | 40.12 | 39.79 | 40.02 | 64,661 | +0.33(+0.83%) |