Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 43.68 | 43.68 | 43.52 | 43.57 | 4,825 | +0.07(+0.17%) |
Jul 12, 2024 | 43.20 | 43.57 | 43.20 | 43.50 | 1,124 | +0.24(+0.56%) |
Jul 11, 2024 | 43.75 | 43.75 | 43.24 | 43.26 | 1,377 | -0.88(-2.00%) |
Jul 10, 2024 | 43.80 | 44.14 | 43.80 | 44.14 | 1,238 | +0.52(+1.19%) |
Jul 09, 2024 | 43.76 | 43.76 | 43.55 | 43.62 | 1,868 | +0.08(+0.19%) |
Jul 08, 2024 | 43.67 | 43.67 | 43.44 | 43.54 | 1,073 | -0.02(-0.04%) |
Jul 05, 2024 | 43.24 | 43.55 | 43.24 | 43.55 | 1,345 | +0.56(+1.30%) |
Jul 03, 2024 | 42.58 | 42.99 | 42.58 | 42.99 | 452 | +0.51(+1.21%) |
Jul 02, 2024 | 42.22 | 42.48 | 42.21 | 42.48 | 823 | +0.32(+0.76%) |
Jul 01, 2024 | 42.20 | 42.20 | 42.06 | 42.16 | 1,321 | +0.20(+0.47%) |
Jun 28, 2024 | 42.47 | 42.47 | 41.96 | 41.96 | 1,124 | -0.19(-0.46%) |
Jun 27, 2024 | 42.16 | 42.16 | 42.15 | 42.15 | 424 | -0.03(-0.07%) |
Jun 26, 2024 | 42.09 | 42.18 | 42.00 | 42.18 | 817 | +0.13(+0.31%) |
Jun 25, 2024 | 41.73 | 42.05 | 41.73 | 42.05 | 443 | +0.52(+1.24%) |
Jun 24, 2024 | 41.87 | 41.87 | 41.54 | 41.54 | 805 | -0.29(-0.70%) |
Jun 21, 2024 | 41.99 | 42.07 | 41.83 | 41.83 | 635 | -0.16(-0.38%) |
Jun 20, 2024 | 42.43 | 42.43 | 41.99 | 41.99 | 268 | -0.25(-0.58%) |
Jun 18, 2024 | 42.15 | 42.23 | 42.15 | 42.23 | 312 | +0.09(+0.22%) |
Jun 17, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 325 | +0.36(+0.86%) |
Jun 14, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 225 | +0.06(+0.15%) |
Jun 13, 2024 | 41.67 | 41.71 | 41.67 | 41.71 | 503 | +0.12(+0.30%) |
Jun 12, 2024 | 41.64 | 41.64 | 41.51 | 41.59 | 1,558 | +0.60(+1.46%) |
Jun 11, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 261 | +0.29(+0.72%) |
Jun 10, 2024 | 40.68 | 40.70 | 40.68 | 40.70 | 526 | +0.06(+0.14%) |
Jun 07, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 100 | +0.01(+0.02%) |
Jun 06, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 201 | +0.01(+0.03%) |
Jun 05, 2024 | 40.33 | 40.62 | 40.22 | 40.62 | 538 | +0.63(+1.58%) |
Jun 04, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 239 | +0.21(+0.54%) |
Jun 03, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 276 | +0.19(+0.47%) |
May 31, 2024 | 38.95 | 39.59 | 38.95 | 39.59 | 477 | +0.14(+0.37%) |
May 30, 2024 | 39.85 | 39.85 | 39.44 | 39.44 | 1,225 | -0.46(-1.15%) |
May 29, 2024 | 40.01 | 40.01 | 39.90 | 39.90 | 1,584 | -0.19(-0.49%) |
May 28, 2024 | 40.17 | 40.17 | 40.10 | 40.10 | 326 | +0.20(+0.51%) |
May 24, 2024 | 39.57 | 39.90 | 39.57 | 39.90 | 703 | +0.42(+1.07%) |
May 23, 2024 | 39.76 | 39.76 | 39.47 | 39.47 | 460 | -0.11(-0.29%) |
May 22, 2024 | 39.58 | 39.60 | 39.41 | 39.59 | 1,424 | -0.08(-0.19%) |
May 21, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 61 | +0.21(+0.52%) |
May 20, 2024 | 39.50 | 39.52 | 39.46 | 39.46 | 956 | +0.17(+0.44%) |
May 17, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 131 | -0.05(-0.12%) |
May 16, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 53 | -0.09(-0.23%) |
May 15, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 38 | +0.60(+1.55%) |
May 14, 2024 | 38.53 | 38.82 | 38.53 | 38.82 | 479 | +0.25(+0.65%) |
May 13, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 150 | -0.04(-0.11%) |
May 10, 2024 | 38.57 | 38.61 | 38.57 | 38.61 | 147 | +0.06(+0.15%) |
May 09, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 35 | +0.09(+0.23%) |
May 08, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 37 | -0.10(-0.27%) |
May 07, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 27 | +0.06(+0.16%) |
May 06, 2024 | 38.23 | 38.51 | 38.23 | 38.51 | 707 | +0.56(+1.47%) |
May 03, 2024 | 37.90 | 37.99 | 37.90 | 37.95 | 554 | +0.61(+1.64%) |
May 02, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 197 | +0.28(+0.74%) |