Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.83 | 42.90 | 42.83 | 42.85 | 2,991 | +0.21(+0.50%) |
Jul 25, 2024 | 42.79 | 42.92 | 42.64 | 42.64 | 969 | -0.21(-0.49%) |
Jul 24, 2024 | 43.13 | 43.16 | 42.85 | 42.85 | 2,747 | -0.32(-0.74%) |
Jul 23, 2024 | 43.12 | 43.17 | 43.12 | 43.17 | 852 | +0.19(+0.44%) |
Jul 22, 2024 | 42.86 | 42.98 | 42.86 | 42.98 | 1,046 | +0.20(+0.47%) |
Jul 19, 2024 | 42.80 | 42.80 | 42.78 | 42.78 | 416 | -0.03(-0.07%) |
Jul 18, 2024 | 43.11 | 43.11 | 42.80 | 42.81 | 1,645 | -0.30(-0.70%) |
Jul 17, 2024 | 43.15 | 43.27 | 43.09 | 43.11 | 1,762 | -0.21(-0.48%) |
Jul 16, 2024 | 43.21 | 43.35 | 43.21 | 43.32 | 2,119 | +0.32(+0.74%) |
Jul 15, 2024 | 43.02 | 43.10 | 42.95 | 43.00 | 9,634 | +0.02(+0.05%) |
Jul 12, 2024 | 43.02 | 43.04 | 42.98 | 42.98 | 586 | +0.23(+0.53%) |
Jul 11, 2024 | 42.73 | 42.77 | 42.71 | 42.75 | 1,891 | +0.26(+0.62%) |
Jul 10, 2024 | 42.49 | 42.52 | 42.49 | 42.49 | 2,723 | +0.14(+0.33%) |
Jul 09, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 196 | -0.15(-0.35%) |
Jul 08, 2024 | 42.53 | 42.53 | 42.50 | 42.50 | 628 | +0.05(+0.13%) |
Jul 05, 2024 | 42.46 | 42.46 | 42.42 | 42.45 | 1,688 | +0.03(+0.08%) |
Jul 03, 2024 | 42.44 | 42.48 | 42.36 | 42.41 | 1,519 | +0.08(+0.18%) |
Jul 02, 2024 | 42.27 | 42.34 | 42.25 | 42.34 | 1,264 | +0.09(+0.21%) |
Jul 01, 2024 | 42.31 | 42.31 | 42.23 | 42.25 | 431 | -0.28(-0.66%) |
Jun 28, 2024 | 42.63 | 42.63 | 42.53 | 42.53 | 1,949 | +0.05(+0.11%) |
Jun 27, 2024 | 42.42 | 42.48 | 42.36 | 42.48 | 1,052 | +0.09(+0.22%) |
Jun 26, 2024 | 42.36 | 42.39 | 42.19 | 42.39 | 4,787 | +0.09(+0.21%) |
Jun 25, 2024 | 42.34 | 42.35 | 42.26 | 42.30 | 1,944 | +0.03(+0.08%) |
Jun 24, 2024 | 42.33 | 42.33 | 42.27 | 42.27 | 530 | +0.09(+0.21%) |
Jun 21, 2024 | 41.97 | 42.18 | 41.96 | 42.18 | 2,820 | +0.03(+0.07%) |
Jun 20, 2024 | 41.93 | 42.28 | 41.93 | 42.15 | 19,218 | +0.07(+0.16%) |
Jun 18, 2024 | 42.05 | 42.08 | 42.05 | 42.08 | 540 | -0.01(-0.01%) |
Jun 17, 2024 | 41.84 | 42.11 | 41.84 | 42.09 | 3,993 | +0.09(+0.22%) |
Jun 14, 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 646 | -0.26(-0.62%) |
Jun 13, 2024 | 42.24 | 42.28 | 42.21 | 42.26 | 2,932 | -0.09(-0.21%) |
Jun 12, 2024 | 42.41 | 42.48 | 42.35 | 42.35 | 2,026 | +0.30(+0.73%) |
Jun 11, 2024 | 41.99 | 42.05 | 41.99 | 42.05 | 819 | -0.06(-0.14%) |
Jun 10, 2024 | 42.02 | 42.11 | 42.02 | 42.11 | 2,034 | +0.14(+0.33%) |
Jun 07, 2024 | 42.05 | 42.05 | 41.96 | 41.96 | 415 | -0.05(-0.12%) |
Jun 06, 2024 | 42.34 | 42.34 | 42.02 | 42.02 | 1,679 | -0.11(-0.26%) |
Jun 05, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 159 | +0.20(+0.49%) |
Jun 04, 2024 | 41.98 | 41.98 | 41.90 | 41.92 | 813 | -0.09(-0.20%) |
Jun 03, 2024 | 41.99 | 42.01 | 41.95 | 42.01 | 1,024 | +0.05(+0.13%) |
May 31, 2024 | 42.04 | 42.04 | 41.88 | 41.95 | 1,600 | -0.03(-0.08%) |
May 30, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 105 | -0.20(-0.48%) |
May 29, 2024 | 42.30 | 42.30 | 42.19 | 42.19 | 316 | -0.22(-0.53%) |
May 28, 2024 | 42.45 | 42.52 | 42.41 | 42.41 | 2,897 | -0.02(-0.05%) |
May 24, 2024 | 42.31 | 42.44 | 42.31 | 42.43 | 730 | +0.32(+0.76%) |
May 23, 2024 | 42.35 | 42.35 | 42.11 | 42.11 | 915 | -0.21(-0.50%) |
May 22, 2024 | 42.47 | 42.49 | 42.33 | 42.33 | 2,366 | -0.25(-0.59%) |
May 21, 2024 | 42.57 | 42.59 | 42.56 | 42.58 | 1,412 | -0.03(-0.08%) |
May 20, 2024 | 42.59 | 42.64 | 42.59 | 42.61 | 1,039 | +0.11(+0.25%) |
May 17, 2024 | 42.65 | 42.65 | 42.49 | 42.51 | 2,282 | -0.10(-0.23%) |
May 16, 2024 | 42.65 | 42.65 | 42.60 | 42.60 | 1,045 | -0.10(-0.22%) |
May 15, 2024 | 42.59 | 42.74 | 42.59 | 42.70 | 5,626 | +0.29(+0.68%) |
May 14, 2024 | 42.36 | 42.41 | 42.36 | 42.41 | 1,055 | +0.07(+0.16%) |
May 13, 2024 | 42.38 | 42.38 | 42.31 | 42.35 | 1,538 | -0.05(-0.11%) |
May 10, 2024 | 42.42 | 42.42 | 42.39 | 42.39 | 795 | +0.11(+0.27%) |
May 09, 2024 | 42.41 | 42.41 | 42.28 | 42.28 | 2,871 | +0.00(+0.00%) |
May 08, 2024 | 42.28 | 42.29 | 42.25 | 42.28 | 1,035 | -0.07(-0.16%) |
May 07, 2024 | 42.46 | 42.46 | 42.34 | 42.35 | 949 | -0.05(-0.11%) |
May 06, 2024 | 42.33 | 42.39 | 42.33 | 42.39 | 2,081 | +0.27(+0.65%) |
May 03, 2024 | 42.14 | 42.14 | 42.06 | 42.12 | 3,386 | +0.40(+0.96%) |
May 02, 2024 | 41.63 | 41.72 | 41.63 | 41.72 | 2,377 | +0.15(+0.36%) |