Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 44.61 | 44.75 | 44.36 | 44.51 | 125,288 | +0.10(+0.23%) |
Jul 12, 2024 | 44.32 | 44.73 | 44.20 | 44.41 | 77,754 | +0.10(+0.23%) |
Jul 11, 2024 | 44.75 | 44.75 | 44.22 | 44.31 | 76,992 | -0.36(-0.81%) |
Jul 10, 2024 | 44.34 | 44.68 | 44.30 | 44.67 | 48,590 | +0.44(+0.99%) |
Jul 09, 2024 | 44.34 | 44.37 | 44.19 | 44.23 | 65,594 | +0.01(+0.02%) |
Jul 08, 2024 | 44.31 | 44.39 | 44.11 | 44.22 | 75,210 | +0.01(+0.02%) |
Jul 05, 2024 | 44.12 | 44.23 | 43.98 | 44.21 | 74,462 | +0.16(+0.36%) |
Jul 03, 2024 | 43.99 | 44.07 | 43.79 | 44.05 | 37,513 | +0.26(+0.59%) |
Jul 02, 2024 | 43.52 | 43.79 | 43.38 | 43.79 | 164,842 | +0.20(+0.46%) |
Jul 01, 2024 | 43.60 | 43.62 | 43.31 | 43.59 | 126,323 | +0.11(+0.25%) |
Jun 28, 2024 | 43.82 | 43.95 | 43.36 | 43.48 | 44,041 | -0.10(-0.23%) |
Jun 27, 2024 | 43.64 | 43.66 | 43.47 | 43.58 | 84,577 | -0.05(-0.11%) |
Jun 26, 2024 | 43.36 | 43.67 | 43.36 | 43.63 | 60,683 | +0.03(+0.07%) |
Jun 25, 2024 | 43.58 | 43.60 | 43.40 | 43.60 | 60,316 | +0.21(+0.48%) |
Jun 24, 2024 | 43.68 | 43.68 | 43.39 | 43.39 | 40,658 | -0.12(-0.28%) |
Jun 21, 2024 | 43.86 | 43.86 | 43.39 | 43.51 | 44,022 | -0.14(-0.31%) |
Jun 20, 2024 | 43.97 | 43.97 | 43.47 | 43.65 | 70,289 | -0.11(-0.25%) |
Jun 18, 2024 | 43.75 | 43.79 | 43.62 | 43.75 | 90,733 | +0.17(+0.39%) |
Jun 17, 2024 | 43.24 | 43.68 | 43.16 | 43.59 | 92,620 | +0.33(+0.76%) |
Jun 14, 2024 | 43.17 | 43.31 | 43.06 | 43.26 | 66,833 | -0.16(-0.37%) |
Jun 13, 2024 | 43.61 | 43.61 | 43.11 | 43.42 | 106,079 | +0.08(+0.18%) |
Jun 12, 2024 | 43.36 | 43.66 | 43.17 | 43.34 | 65,933 | +0.46(+1.07%) |
Jun 11, 2024 | 42.88 | 42.88 | 42.51 | 42.88 | 29,282 | -0.02(-0.05%) |
Jun 10, 2024 | 42.65 | 42.90 | 42.53 | 42.90 | 72,526 | +0.30(+0.70%) |
Jun 07, 2024 | 42.88 | 42.88 | 42.47 | 42.60 | 47,238 | +0.00(+0.00%) |
Jun 06, 2024 | 42.82 | 42.85 | 42.45 | 42.60 | 41,432 | -0.10(-0.23%) |
Jun 05, 2024 | 42.39 | 42.71 | 42.27 | 42.70 | 43,750 | +0.51(+1.21%) |
Jun 04, 2024 | 42.26 | 42.26 | 41.86 | 42.19 | 38,170 | -0.07(-0.17%) |
Jun 03, 2024 | 42.43 | 42.70 | 41.87 | 42.26 | 66,187 | -0.02(-0.05%) |
May 31, 2024 | 41.97 | 42.30 | 41.53 | 42.28 | 33,969 | +0.37(+0.88%) |
May 30, 2024 | 42.22 | 42.22 | 41.79 | 41.91 | 39,610 | -0.25(-0.59%) |
May 29, 2024 | 42.22 | 42.26 | 42.08 | 42.16 | 44,216 | -0.29(-0.68%) |
May 28, 2024 | 42.61 | 42.61 | 42.26 | 42.45 | 76,869 | +0.07(+0.16%) |
May 24, 2024 | 42.48 | 42.48 | 42.11 | 42.38 | 99,841 | +0.32(+0.76%) |
May 23, 2024 | 42.52 | 42.53 | 41.98 | 42.06 | 48,247 | -0.17(-0.40%) |
May 22, 2024 | 42.46 | 42.46 | 42.05 | 42.23 | 38,621 | -0.17(-0.40%) |
May 21, 2024 | 42.24 | 42.40 | 42.18 | 42.40 | 42,317 | +0.12(+0.28%) |
May 20, 2024 | 42.25 | 42.48 | 42.25 | 42.28 | 180,629 | +0.06(+0.14%) |
May 17, 2024 | 42.12 | 42.26 | 42.07 | 42.22 | 54,729 | -0.02(-0.05%) |
May 16, 2024 | 42.53 | 42.53 | 42.23 | 42.24 | 125,917 | -0.22(-0.52%) |
May 15, 2024 | 42.11 | 42.46 | 42.11 | 42.46 | 78,682 | +0.48(+1.14%) |
May 14, 2024 | 41.73 | 42.00 | 41.69 | 41.98 | 45,717 | +0.25(+0.60%) |
May 13, 2024 | 42.09 | 42.09 | 41.64 | 41.73 | 70,844 | -0.07(-0.17%) |
May 10, 2024 | 41.80 | 41.92 | 41.65 | 41.80 | 41,943 | +0.09(+0.22%) |
May 09, 2024 | 41.59 | 41.71 | 41.41 | 41.71 | 34,188 | +0.21(+0.50%) |
May 08, 2024 | 41.36 | 41.50 | 41.26 | 41.50 | 48,284 | +0.07(+0.17%) |
May 07, 2024 | 41.45 | 41.54 | 41.34 | 41.43 | 39,049 | +0.10(+0.24%) |
May 06, 2024 | 41.13 | 41.33 | 41.06 | 41.33 | 160,943 | +0.51(+1.25%) |
May 03, 2024 | 40.78 | 40.85 | 40.55 | 40.82 | 20,474 | +0.50(+1.24%) |
May 02, 2024 | 40.22 | 40.37 | 39.99 | 40.32 | 43,498 | +0.33(+0.82%) |